Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.834 | 5.951 | 5.783 | 5.881 | 23,837 | +0.13(+2.19%) |
Feb 25, 2010 | 5.800 | 5.800 | 5.736 | 5.755 | 2,499 | -0.08(-1.30%) |
Feb 24, 2010 | 5.877 | 5.881 | 5.677 | 5.831 | 4,284 | -0.05(-0.86%) |
Feb 23, 2010 | 5.951 | 5.951 | 5.878 | 5.881 | 2,977 | -0.05(-0.85%) |
Feb 22, 2010 | 5.881 | 6.010 | 5.881 | 5.932 | 7,855 | +0.05(+0.86%) |
Feb 19, 2010 | 5.744 | 5.881 | 5.744 | 5.881 | 14,993 | +0.07(+1.20%) |
Feb 18, 2010 | 5.750 | 5.811 | 5.750 | 5.811 | 9,651 | +0.07(+1.17%) |
Feb 17, 2010 | 5.744 | 5.755 | 5.741 | 5.744 | 11,858 | -0.01(-0.15%) |
Feb 16, 2010 | 5.811 | 6.021 | 5.694 | 5.752 | 40,712 | -0.02(-0.29%) |
Feb 12, 2010 | 5.850 | 5.769 | 5.769 | 5.769 | 38,205 | -0.09(-1.53%) |
Feb 11, 2010 | 5.881 | 5.881 | 5.734 | 5.859 | 45,108 | -0.02(-0.38%) |
Feb 10, 2010 | 5.248 | 5.881 | 5.248 | 5.881 | 73,509 | +0.79(+15.45%) |
Feb 09, 2010 | 5.089 | 5.097 | 4.972 | 5.094 | 6,070 | -0.09(-1.68%) |
Feb 08, 2010 | 4.971 | 5.377 | 4.971 | 5.181 | 1,142 | +0.15(+2.89%) |
Feb 05, 2010 | 4.817 | 5.035 | 4.817 | 5.035 | 8,016 | +0.16(+3.33%) |
Feb 04, 2010 | 5.136 | 5.136 | 4.789 | 4.873 | 57,109 | -0.22(-4.40%) |
Feb 03, 2010 | 5.082 | 5.402 | 5.080 | 5.097 | 7,141 | +0.04(+0.80%) |
Feb 02, 2010 | 4.929 | 5.083 | 4.929 | 5.056 | 15,846 | +0.13(+2.70%) |
Feb 01, 2010 | 4.862 | 5.257 | 4.859 | 4.923 | 10,062 | -0.06(-1.24%) |
Jan 29, 2010 | 5.212 | 5.316 | 4.895 | 4.985 | 48,721 | -0.28(-5.37%) |
Jan 28, 2010 | 5.478 | 5.488 | 5.114 | 5.268 | 10,347 | -0.28(-5.05%) |
Jan 27, 2010 | 5.629 | 5.734 | 5.545 | 5.548 | 16,275 | -0.28(-4.76%) |
Jan 26, 2010 | 6.021 | 6.021 | 5.601 | 5.825 | 40,723 | -0.19(-3.17%) |
Jan 25, 2010 | 6.091 | 6.091 | 6.016 | 6.016 | 13,757 | -0.08(-1.24%) |
Jan 22, 2010 | 6.159 | 6.159 | 6.091 | 6.091 | 6,277 | +0.00(+0.00%) |
Jan 21, 2010 | 6.094 | 6.096 | 6.091 | 6.091 | 9,226 | +0.00(+0.00%) |
Jan 20, 2010 | 6.119 | 6.119 | 6.091 | 6.091 | 892 | +0.00(+0.00%) |
Jan 19, 2010 | 6.133 | 6.133 | 6.091 | 6.091 | 17,689 | +0.07(+1.16%) |
Jan 14, 2010 | 6.133 | 6.021 | 6.021 | 6.021 | 3,570 | -0.11(-1.83%) |
Jan 13, 2010 | 6.273 | 6.276 | 6.133 | 6.133 | 6,048 | -0.17(-2.67%) |
Jan 12, 2010 | 6.268 | 6.301 | 6.268 | 6.301 | 11,144 | +0.07(+1.12%) |
Jan 11, 2010 | 6.245 | 6.245 | 6.231 | 6.231 | 2,142 | +0.04(+0.63%) |
Jan 08, 2010 | 6.164 | 6.192 | 6.161 | 6.192 | 6,737 | +0.03(+0.50%) |
Jan 07, 2010 | 6.021 | 6.161 | 5.965 | 6.161 | 21,241 | +0.20(+3.29%) |
Jan 06, 2010 | 5.951 | 6.159 | 5.901 | 5.965 | 92,665 | +0.01(+0.19%) |
Jan 05, 2010 | 5.898 | 6.047 | 5.881 | 5.954 | 10,976 | +0.10(+1.72%) |
Jan 04, 2010 | 6.399 | 6.399 | 5.604 | 5.853 | 27,222 | -0.00(-0.00%) |
Dec 31, 2009 | 5.850 | 5.853 | 5.853 | 5.853 | 23,566 | -0.03(-0.43%) |
Dec 30, 2009 | 5.850 | 5.878 | 5.850 | 5.878 | 2,824 | -0.00(-0.05%) |
Dec 29, 2009 | 5.825 | 5.881 | 5.811 | 5.881 | 10,447 | +0.15(+2.69%) |
Dec 28, 2009 | 5.881 | 5.881 | 5.719 | 5.727 | 6,584 | -0.16(-2.64%) |
Dec 24, 2009 | 5.883 | 5.883 | 5.883 | 5.883 | 357 | +0.00(+0.02%) |
Dec 23, 2009 | 6.021 | 6.021 | 5.881 | 5.881 | 3,927 | -0.14(-2.33%) |
Dec 22, 2009 | 6.091 | 6.091 | 5.867 | 6.021 | 5,984 | +0.08(+1.27%) |
Dec 21, 2009 | 6.100 | 6.100 | 5.946 | 5.946 | 2,856 | -0.05(-0.79%) |
Dec 18, 2009 | 5.909 | 6.021 | 5.722 | 5.993 | 6,427 | -0.11(-1.83%) |
Dec 17, 2009 | 5.881 | 6.147 | 5.817 | 6.105 | 10,908 | +0.18(+3.07%) |
Dec 16, 2009 | 5.923 | 5.923 | 5.923 | 5.923 | 357 | -0.34(-5.36%) |
Dec 14, 2009 | 6.259 | 6.259 | 6.259 | 6.259 | 1,071 | +0.27(+4.52%) |
Dec 10, 2009 | 5.988 | 5.988 | 5.988 | 5.988 | 0 | -0.29(-4.54%) |
Dec 09, 2009 | 6.357 | 6.357 | 6.256 | 6.273 | 1,149 | -0.10(-1.58%) |
Dec 08, 2009 | 6.164 | 6.374 | 6.133 | 6.374 | 11,426 | +0.41(+6.90%) |
Dec 07, 2009 | 6.296 | 6.296 | 5.936 | 5.963 | 1,428 | -0.34(-5.38%) |
Dec 04, 2009 | 5.943 | 6.301 | 5.943 | 6.301 | 1,785 | +0.14(+2.27%) |
Dec 02, 2009 | 5.850 | 6.161 | 6.161 | 6.161 | 51,417 | +0.02(+0.27%) |