Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.760 | 6.827 | 6.649 | 6.791 | 323,263 | +0.05(+0.79%) |
Feb 25, 2010 | 6.627 | 6.765 | 6.605 | 6.738 | 165,690 | +0.00(+0.00%) |
Feb 24, 2010 | 6.707 | 6.778 | 6.636 | 6.738 | 116,244 | +0.08(+1.13%) |
Feb 23, 2010 | 6.654 | 6.747 | 6.556 | 6.663 | 224,455 | +0.01(+0.20%) |
Feb 22, 2010 | 6.734 | 6.760 | 6.623 | 6.649 | 252,169 | -0.08(-1.12%) |
Feb 19, 2010 | 6.703 | 6.778 | 6.660 | 6.725 | 276,303 | +0.01(+0.20%) |
Feb 18, 2010 | 6.671 | 6.734 | 6.640 | 6.711 | 180,791 | +0.04(+0.60%) |
Feb 17, 2010 | 6.711 | 6.711 | 6.520 | 6.671 | 244,531 | -0.01(-0.20%) |
Feb 16, 2010 | 6.556 | 6.685 | 6.525 | 6.685 | 288,307 | +0.15(+2.31%) |
Feb 12, 2010 | 6.343 | 6.534 | 6.534 | 6.534 | 330,058 | +0.11(+1.73%) |
Feb 11, 2010 | 6.320 | 6.423 | 6.236 | 6.423 | 274,335 | +0.09(+1.40%) |
Feb 10, 2010 | 6.334 | 6.334 | 6.225 | 6.334 | 152,569 | -0.00(-0.07%) |
Feb 09, 2010 | 6.445 | 6.445 | 6.311 | 6.338 | 410,961 | +0.01(+0.21%) |
Feb 08, 2010 | 6.347 | 6.469 | 6.245 | 6.325 | 189,471 | -0.01(-0.14%) |
Feb 05, 2010 | 6.365 | 6.431 | 6.263 | 6.334 | 311,402 | -0.03(-0.42%) |
Feb 04, 2010 | 6.445 | 6.547 | 6.271 | 6.360 | 418,026 | -0.17(-2.59%) |
Feb 03, 2010 | 6.476 | 6.623 | 6.400 | 6.529 | 493,354 | -0.01(-0.20%) |
Feb 02, 2010 | 6.463 | 6.663 | 6.420 | 6.543 | 503,731 | +0.10(+1.52%) |
Feb 01, 2010 | 6.525 | 6.525 | 6.249 | 6.445 | 276,792 | -0.05(-0.75%) |
Jan 29, 2010 | 6.258 | 6.551 | 6.258 | 6.494 | 661,450 | +0.28(+4.58%) |
Jan 28, 2010 | 6.329 | 6.360 | 6.183 | 6.209 | 422,440 | -0.13(-2.03%) |
Jan 27, 2010 | 6.005 | 6.360 | 5.978 | 6.338 | 577,973 | +0.30(+4.93%) |
Jan 26, 2010 | 6.076 | 6.076 | 5.858 | 6.040 | 588,115 | -0.08(-1.38%) |
Jan 25, 2010 | 6.258 | 6.258 | 6.054 | 6.125 | 608,652 | -0.07(-1.15%) |
Jan 22, 2010 | 6.320 | 6.391 | 6.169 | 6.196 | 348,529 | -0.14(-2.18%) |
Jan 21, 2010 | 6.578 | 6.663 | 6.285 | 6.334 | 470,885 | -0.25(-3.78%) |
Jan 20, 2010 | 6.814 | 6.894 | 6.583 | 6.583 | 408,421 | -0.34(-4.94%) |
Jan 19, 2010 | 6.809 | 6.925 | 6.731 | 6.925 | 920,320 | +0.10(+1.50%) |
Jan 15, 2010 | 6.805 | 6.823 | 6.823 | 6.823 | 859,231 | +0.03(+0.46%) |
Jan 14, 2010 | 6.489 | 6.800 | 6.449 | 6.791 | 1,222,657 | +0.25(+3.87%) |
Jan 13, 2010 | 6.889 | 6.889 | 6.094 | 6.538 | 3,205,790 | -0.80(-10.90%) |
Jan 12, 2010 | 7.503 | 7.614 | 7.276 | 7.338 | 147,929 | -0.23(-3.00%) |
Jan 11, 2010 | 7.743 | 7.743 | 7.378 | 7.565 | 261,106 | -0.09(-1.22%) |
Jan 08, 2010 | 7.556 | 7.671 | 7.410 | 7.658 | 184,567 | +0.07(+0.94%) |
Jan 07, 2010 | 7.765 | 7.832 | 7.547 | 7.587 | 379,602 | -0.21(-2.74%) |
Jan 06, 2010 | 7.774 | 7.832 | 7.645 | 7.800 | 225,465 | +0.04(+0.46%) |
Jan 05, 2010 | 7.854 | 7.863 | 7.645 | 7.765 | 250,857 | -0.08(-1.02%) |
Jan 04, 2010 | 7.769 | 7.952 | 7.698 | 7.845 | 314,781 | +0.21(+2.74%) |
Dec 31, 2009 | 7.760 | 7.636 | 7.636 | 7.636 | 139,492 | -0.12(-1.60%) |
Dec 30, 2009 | 7.818 | 8.000 | 7.596 | 7.760 | 327,360 | -0.13(-1.69%) |
Dec 29, 2009 | 7.894 | 7.920 | 7.832 | 7.894 | 114,066 | +0.00(+0.06%) |
Dec 28, 2009 | 7.832 | 7.920 | 7.825 | 7.889 | 135,319 | +0.05(+0.62%) |
Dec 24, 2009 | 7.832 | 7.845 | 7.676 | 7.840 | 127,969 | +0.04(+0.57%) |
Dec 23, 2009 | 7.725 | 7.824 | 7.600 | 7.796 | 281,631 | +0.12(+1.50%) |
Dec 22, 2009 | 7.738 | 7.756 | 7.618 | 7.680 | 421,957 | -0.03(-0.35%) |
Dec 21, 2009 | 7.587 | 7.755 | 7.551 | 7.707 | 270,123 | +0.20(+2.73%) |
Dec 18, 2009 | 7.671 | 7.778 | 7.498 | 7.503 | 1,357,182 | -0.14(-1.80%) |
Dec 17, 2009 | 7.614 | 7.707 | 7.578 | 7.640 | 249,309 | -0.07(-0.87%) |
Dec 16, 2009 | 7.796 | 7.796 | 7.649 | 7.707 | 325,063 | -0.03(-0.34%) |
Dec 15, 2009 | 7.663 | 7.832 | 7.663 | 7.734 | 327,263 | +0.02(+0.29%) |
Dec 14, 2009 | 7.716 | 7.752 | 7.556 | 7.712 | 259,006 | +0.05(+0.70%) |
Dec 11, 2009 | 7.631 | 7.665 | 7.480 | 7.658 | 159,852 | +0.10(+1.35%) |
Dec 10, 2009 | 7.391 | 7.569 | 7.356 | 7.556 | 339,390 | +0.23(+3.09%) |
Dec 09, 2009 | 7.360 | 7.394 | 7.214 | 7.329 | 223,091 | -0.03(-0.42%) |
Dec 08, 2009 | 7.360 | 7.423 | 7.218 | 7.360 | 338,313 | -0.05(-0.66%) |
Dec 07, 2009 | 7.627 | 7.631 | 7.374 | 7.409 | 281,406 | -0.26(-3.36%) |
Dec 04, 2009 | 7.578 | 7.694 | 7.418 | 7.667 | 436,851 | +0.29(+3.98%) |
Dec 03, 2009 | 7.503 | 7.614 | 7.156 | 7.374 | 266,343 | -0.06(-0.78%) |
Dec 02, 2009 | 7.423 | 7.649 | 7.351 | 7.431 | 331,086 | -0.00(-0.06%) |