Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.994 | 6.013 | 5.954 | 5.963 | 52,671 | -0.04(-0.59%) |
Feb 25, 2010 | 5.915 | 6.020 | 5.915 | 5.998 | 117,816 | +0.10(+1.63%) |
Feb 24, 2010 | 5.876 | 5.933 | 5.876 | 5.902 | 82,671 | +0.04(+0.67%) |
Feb 23, 2010 | 5.884 | 5.902 | 5.845 | 5.862 | 61,940 | -0.01(-0.15%) |
Feb 22, 2010 | 5.976 | 5.976 | 5.810 | 5.871 | 287,182 | -0.13(-2.12%) |
Feb 19, 2010 | 6.025 | 6.068 | 5.985 | 5.998 | 48,853 | -0.06(-0.94%) |
Feb 18, 2010 | 6.112 | 6.132 | 6.055 | 6.055 | 42,768 | -0.04(-0.65%) |
Feb 17, 2010 | 6.130 | 6.134 | 6.086 | 6.095 | 67,671 | +0.01(+0.23%) |
Feb 16, 2010 | 6.042 | 6.086 | 6.025 | 6.081 | 47,602 | +0.05(+0.78%) |
Feb 12, 2010 | 6.046 | 6.033 | 6.033 | 6.033 | 28,985 | -0.01(-0.15%) |
Feb 11, 2010 | 6.081 | 6.095 | 6.020 | 6.042 | 35,159 | -0.02(-0.29%) |
Feb 10, 2010 | 6.090 | 6.090 | 6.038 | 6.060 | 58,380 | -0.02(-0.28%) |
Feb 09, 2010 | 6.142 | 6.146 | 6.072 | 6.077 | 80,948 | -0.04(-0.64%) |
Feb 08, 2010 | 6.055 | 6.142 | 6.055 | 6.116 | 30,342 | +0.05(+0.79%) |
Feb 05, 2010 | 6.055 | 6.094 | 6.033 | 6.068 | 43,472 | -0.01(-0.14%) |
Feb 04, 2010 | 6.090 | 6.107 | 6.072 | 6.076 | 56,629 | -0.02(-0.29%) |
Feb 03, 2010 | 6.085 | 6.111 | 6.063 | 6.094 | 55,713 | +0.03(+0.50%) |
Feb 02, 2010 | 5.972 | 6.094 | 5.972 | 6.063 | 62,742 | +0.07(+1.24%) |
Feb 01, 2010 | 6.015 | 6.028 | 5.972 | 5.989 | 83,682 | +0.00(+0.07%) |
Jan 29, 2010 | 5.954 | 6.002 | 5.954 | 5.985 | 37,774 | +0.02(+0.29%) |
Jan 28, 2010 | 6.011 | 6.029 | 5.954 | 5.968 | 66,273 | -0.02(-0.36%) |
Jan 27, 2010 | 5.959 | 6.007 | 5.959 | 5.989 | 61,381 | +0.04(+0.66%) |
Jan 26, 2010 | 5.994 | 5.994 | 5.937 | 5.950 | 54,370 | -0.04(-0.73%) |
Jan 25, 2010 | 5.994 | 6.011 | 5.924 | 5.994 | 116,341 | +0.00(+0.07%) |
Jan 22, 2010 | 6.024 | 6.072 | 5.972 | 5.989 | 70,041 | -0.07(-1.08%) |
Jan 21, 2010 | 6.042 | 6.076 | 6.025 | 6.055 | 54,889 | +0.00(+0.00%) |
Jan 20, 2010 | 6.024 | 6.076 | 6.002 | 6.055 | 66,549 | +0.03(+0.51%) |
Jan 19, 2010 | 5.946 | 6.024 | 5.941 | 6.024 | 104,753 | +0.09(+1.48%) |
Jan 15, 2010 | 5.911 | 5.936 | 5.936 | 5.936 | 56,016 | +0.02(+0.36%) |
Jan 14, 2010 | 5.902 | 5.928 | 5.902 | 5.915 | 85,282 | +0.01(+0.15%) |
Jan 13, 2010 | 5.902 | 5.928 | 5.893 | 5.907 | 46,626 | +0.01(+0.16%) |
Jan 12, 2010 | 5.884 | 5.936 | 5.884 | 5.897 | 71,903 | -0.03(-0.51%) |
Jan 11, 2010 | 5.902 | 5.971 | 5.902 | 5.928 | 51,163 | +0.01(+0.22%) |
Jan 08, 2010 | 5.845 | 5.932 | 5.845 | 5.915 | 97,960 | +0.01(+0.15%) |
Jan 07, 2010 | 5.867 | 5.923 | 5.819 | 5.906 | 58,168 | +0.05(+0.89%) |
Jan 06, 2010 | 5.828 | 5.867 | 5.827 | 5.854 | 44,595 | +0.04(+0.67%) |
Jan 05, 2010 | 5.824 | 5.824 | 5.789 | 5.815 | 53,325 | +0.02(+0.37%) |
Jan 04, 2010 | 5.802 | 5.824 | 5.772 | 5.793 | 75,204 | -0.01(-0.15%) |
Dec 31, 2009 | 5.841 | 5.802 | 5.802 | 5.802 | 30,024 | -0.02(-0.30%) |
Dec 30, 2009 | 5.785 | 5.837 | 5.785 | 5.819 | 32,008 | -0.00(-0.07%) |
Dec 29, 2009 | 5.763 | 5.832 | 5.763 | 5.824 | 36,468 | +0.03(+0.52%) |
Dec 28, 2009 | 5.715 | 5.793 | 5.708 | 5.793 | 113,596 | +0.07(+1.21%) |
Dec 24, 2009 | 5.711 | 5.724 | 5.707 | 5.724 | 33,733 | +0.01(+0.15%) |
Dec 23, 2009 | 5.685 | 5.733 | 5.681 | 5.715 | 93,607 | +0.03(+0.53%) |
Dec 22, 2009 | 5.715 | 5.746 | 5.663 | 5.685 | 102,909 | -0.06(-1.06%) |
Dec 21, 2009 | 5.750 | 5.772 | 5.746 | 5.746 | 45,209 | +0.00(+0.00%) |
Dec 18, 2009 | 5.785 | 5.806 | 5.737 | 5.746 | 66,605 | -0.08(-1.34%) |
Dec 17, 2009 | 5.819 | 5.832 | 5.789 | 5.824 | 50,362 | +0.01(+0.18%) |
Dec 16, 2009 | 5.772 | 5.837 | 5.767 | 5.813 | 50,672 | +0.02(+0.34%) |
Dec 15, 2009 | 5.893 | 5.906 | 5.785 | 5.793 | 68,832 | -0.11(-1.91%) |
Dec 14, 2009 | 5.889 | 5.906 | 5.889 | 5.906 | 49,561 | -0.01(-0.22%) |
Dec 11, 2009 | 5.958 | 5.966 | 5.867 | 5.919 | 141,470 | -0.05(-0.80%) |
Dec 10, 2009 | 5.932 | 5.971 | 5.906 | 5.966 | 98,108 | +0.07(+1.25%) |
Dec 09, 2009 | 5.889 | 5.923 | 5.889 | 5.893 | 70,271 | -0.01(-0.15%) |
Dec 08, 2009 | 5.759 | 6.083 | 5.750 | 5.902 | 195,011 | +0.12(+2.10%) |
Dec 07, 2009 | 5.772 | 5.780 | 5.767 | 5.780 | 49,374 | +0.00(+0.07%) |
Dec 04, 2009 | 5.733 | 5.845 | 5.728 | 5.776 | 159,646 | +0.00(+0.00%) |
Dec 03, 2009 | 5.711 | 5.776 | 5.711 | 5.776 | 47,200 | +0.08(+1.37%) |
Dec 02, 2009 | 5.642 | 5.711 | 5.642 | 5.698 | 49,972 | +0.07(+1.31%) |