Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.632 | 6.632 | 6.517 | 6.552 | 405,655 | -0.06(-0.91%) |
Feb 25, 2010 | 6.580 | 6.652 | 6.531 | 6.612 | 415,002 | -0.05(-0.81%) |
Feb 24, 2010 | 6.640 | 6.741 | 6.570 | 6.666 | 403,801 | +0.07(+1.02%) |
Feb 23, 2010 | 6.572 | 6.640 | 6.559 | 6.599 | 462,117 | +0.01(+0.13%) |
Feb 22, 2010 | 6.607 | 6.607 | 6.525 | 6.590 | 340,691 | +0.02(+0.36%) |
Feb 19, 2010 | 6.542 | 6.576 | 6.507 | 6.566 | 372,226 | +0.02(+0.36%) |
Feb 18, 2010 | 6.465 | 6.544 | 6.435 | 6.542 | 333,868 | +0.09(+1.42%) |
Feb 17, 2010 | 6.512 | 6.535 | 6.397 | 6.451 | 310,571 | -0.02(-0.31%) |
Feb 16, 2010 | 6.430 | 6.471 | 6.356 | 6.471 | 277,837 | +0.08(+1.29%) |
Feb 12, 2010 | 6.337 | 6.388 | 6.388 | 6.388 | 1,828,016 | +0.01(+0.18%) |
Feb 11, 2010 | 6.370 | 6.436 | 6.343 | 6.377 | 524,652 | -0.02(-0.27%) |
Feb 10, 2010 | 6.348 | 6.401 | 6.348 | 6.395 | 599,873 | +0.01(+0.12%) |
Feb 09, 2010 | 6.440 | 6.442 | 6.357 | 6.387 | 399,439 | +0.03(+0.45%) |
Feb 08, 2010 | 6.388 | 6.403 | 6.351 | 6.358 | 517,317 | -0.06(-0.86%) |
Feb 05, 2010 | 6.408 | 6.483 | 6.347 | 6.413 | 712,567 | +0.00(+0.06%) |
Feb 04, 2010 | 6.450 | 6.495 | 6.397 | 6.410 | 694,015 | -0.06(-0.99%) |
Feb 03, 2010 | 6.555 | 6.565 | 6.456 | 6.473 | 489,737 | -0.12(-1.88%) |
Feb 02, 2010 | 6.786 | 6.786 | 6.584 | 6.597 | 813,076 | -0.02(-0.23%) |
Feb 01, 2010 | 6.641 | 6.741 | 6.584 | 6.612 | 547,446 | -0.03(-0.41%) |
Jan 29, 2010 | 6.697 | 6.707 | 6.605 | 6.640 | 986,705 | -0.05(-0.75%) |
Jan 28, 2010 | 6.745 | 6.766 | 6.595 | 6.690 | 632,151 | -0.02(-0.32%) |
Jan 27, 2010 | 6.572 | 6.781 | 6.572 | 6.711 | 467,582 | +0.10(+1.46%) |
Jan 26, 2010 | 6.652 | 6.695 | 6.577 | 6.615 | 547,797 | -0.04(-0.64%) |
Jan 25, 2010 | 6.706 | 6.706 | 6.580 | 6.657 | 371,699 | +0.00(+0.00%) |
Jan 22, 2010 | 6.709 | 6.738 | 6.652 | 6.657 | 612,777 | -0.04(-0.58%) |
Jan 21, 2010 | 6.728 | 6.760 | 6.652 | 6.696 | 723,097 | -0.02(-0.26%) |
Jan 20, 2010 | 6.750 | 6.785 | 6.609 | 6.714 | 639,182 | -0.09(-1.29%) |
Jan 19, 2010 | 6.736 | 6.870 | 6.735 | 6.801 | 409,178 | +0.06(+0.89%) |
Jan 15, 2010 | 6.856 | 6.741 | 6.741 | 6.741 | 2,316,979 | -0.10(-1.39%) |
Jan 14, 2010 | 6.748 | 6.861 | 6.715 | 6.836 | 374,695 | +0.10(+1.45%) |
Jan 13, 2010 | 6.756 | 6.760 | 6.701 | 6.739 | 473,151 | -0.00(-0.06%) |
Jan 12, 2010 | 6.685 | 6.786 | 6.685 | 6.743 | 456,940 | +0.01(+0.07%) |
Jan 11, 2010 | 6.843 | 6.843 | 6.710 | 6.738 | 418,262 | -0.10(-1.39%) |
Jan 08, 2010 | 6.821 | 6.864 | 6.743 | 6.833 | 374,519 | -0.00(-0.07%) |
Jan 07, 2010 | 6.687 | 6.865 | 6.635 | 6.838 | 988,559 | +0.16(+2.46%) |
Jan 06, 2010 | 6.751 | 6.759 | 6.641 | 6.674 | 771,666 | -0.07(-0.98%) |
Jan 05, 2010 | 6.841 | 6.861 | 6.671 | 6.740 | 743,095 | -0.13(-1.93%) |
Jan 04, 2010 | 6.869 | 6.886 | 6.811 | 6.873 | 691,314 | +0.09(+1.25%) |
Dec 31, 2009 | 6.860 | 6.788 | 6.788 | 6.788 | 1,257,560 | -0.09(-1.27%) |
Dec 30, 2009 | 6.900 | 6.942 | 6.824 | 6.875 | 425,165 | -0.04(-0.56%) |
Dec 29, 2009 | 6.914 | 6.949 | 6.855 | 6.914 | 649,217 | +0.03(+0.44%) |
Dec 28, 2009 | 6.923 | 6.923 | 6.836 | 6.884 | 303,516 | -0.03(-0.45%) |
Dec 24, 2009 | 6.924 | 6.935 | 6.873 | 6.915 | 234,358 | +0.00(+0.00%) |
Dec 23, 2009 | 6.967 | 6.983 | 6.906 | 6.915 | 592,004 | -0.03(-0.38%) |
Dec 22, 2009 | 6.947 | 7.002 | 6.899 | 6.942 | 701,357 | -0.00(-0.05%) |
Dec 21, 2009 | 6.898 | 6.972 | 6.851 | 6.945 | 613,967 | +0.06(+0.82%) |
Dec 18, 2009 | 6.790 | 6.889 | 6.746 | 6.889 | 2,000,496 | +0.16(+2.30%) |
Dec 17, 2009 | 6.739 | 6.795 | 6.702 | 6.734 | 547,230 | -0.04(-0.61%) |
Dec 16, 2009 | 6.800 | 6.808 | 6.730 | 6.775 | 767,471 | +0.04(+0.63%) |
Dec 15, 2009 | 6.783 | 6.811 | 6.640 | 6.733 | 603,053 | -0.05(-0.76%) |
Dec 14, 2009 | 6.748 | 6.784 | 6.667 | 6.784 | 677,652 | +0.10(+1.44%) |
Dec 11, 2009 | 6.686 | 6.711 | 6.626 | 6.687 | 399,718 | +0.02(+0.28%) |
Dec 10, 2009 | 6.721 | 6.759 | 6.649 | 6.669 | 911,403 | -0.02(-0.22%) |
Dec 09, 2009 | 6.725 | 6.735 | 6.626 | 6.684 | 588,081 | -0.03(-0.48%) |
Dec 08, 2009 | 6.669 | 6.748 | 6.665 | 6.716 | 956,161 | +0.00(+0.06%) |
Dec 07, 2009 | 6.690 | 6.778 | 6.677 | 6.712 | 468,421 | +0.00(+0.04%) |
Dec 04, 2009 | 6.655 | 6.758 | 6.619 | 6.710 | 1,063,869 | +0.16(+2.49%) |
Dec 03, 2009 | 6.627 | 6.694 | 6.530 | 6.547 | 822,671 | -0.05(-0.74%) |
Dec 02, 2009 | 6.582 | 6.669 | 6.559 | 6.596 | 536,916 | +0.01(+0.13%) |