Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.199 | 6.199 | 6.068 | 6.092 | 818,410 | -0.12(-1.91%) |
Feb 25, 2010 | 6.146 | 6.217 | 6.128 | 6.211 | 620,985 | -0.01(-0.19%) |
Feb 24, 2010 | 6.205 | 6.228 | 6.116 | 6.223 | 811,858 | +0.03(+0.48%) |
Feb 23, 2010 | 5.861 | 6.306 | 5.861 | 6.193 | 2,545,291 | +0.35(+5.98%) |
Feb 22, 2010 | 5.784 | 5.843 | 5.737 | 5.843 | 300,777 | +0.06(+1.02%) |
Feb 19, 2010 | 5.790 | 5.849 | 5.731 | 5.784 | 393,040 | -0.01(-0.10%) |
Feb 18, 2010 | 5.665 | 5.790 | 5.617 | 5.790 | 529,578 | +0.15(+2.73%) |
Feb 17, 2010 | 5.713 | 5.713 | 5.624 | 5.636 | 707,041 | -0.05(-0.94%) |
Feb 16, 2010 | 5.612 | 5.707 | 5.541 | 5.689 | 1,244,812 | +0.12(+2.24%) |
Feb 12, 2010 | 5.547 | 5.565 | 5.565 | 5.565 | 1,596,290 | -0.01(-0.11%) |
Feb 11, 2010 | 5.583 | 5.660 | 5.547 | 5.571 | 1,105,604 | -0.01(-0.21%) |
Feb 10, 2010 | 5.594 | 5.630 | 5.553 | 5.583 | 821,696 | -0.04(-0.74%) |
Feb 09, 2010 | 5.707 | 5.743 | 5.600 | 5.624 | 822,730 | +0.01(+0.11%) |
Feb 08, 2010 | 5.683 | 5.707 | 5.612 | 5.618 | 405,904 | -0.09(-1.56%) |
Feb 05, 2010 | 5.665 | 5.820 | 5.588 | 5.707 | 1,012,932 | +0.04(+0.63%) |
Feb 04, 2010 | 5.719 | 5.784 | 5.588 | 5.671 | 904,354 | -0.07(-1.24%) |
Feb 03, 2010 | 5.831 | 5.885 | 5.683 | 5.743 | 559,558 | -0.13(-2.22%) |
Feb 02, 2010 | 5.920 | 5.950 | 5.814 | 5.873 | 500,637 | -0.06(-1.00%) |
Feb 01, 2010 | 5.932 | 5.962 | 5.808 | 5.932 | 437,479 | +0.00(+0.00%) |
Jan 29, 2010 | 6.110 | 6.234 | 5.914 | 5.932 | 1,646,792 | -0.17(-2.82%) |
Jan 28, 2010 | 6.311 | 6.365 | 6.086 | 6.104 | 641,043 | -0.16(-2.60%) |
Jan 27, 2010 | 6.049 | 6.285 | 5.985 | 6.267 | 766,973 | +0.18(+2.90%) |
Jan 26, 2010 | 6.079 | 6.214 | 6.055 | 6.091 | 666,844 | +0.01(+0.19%) |
Jan 25, 2010 | 6.049 | 6.108 | 5.855 | 6.079 | 589,502 | +0.10(+1.67%) |
Jan 22, 2010 | 5.950 | 6.332 | 5.920 | 5.979 | 982,062 | +0.02(+0.39%) |
Jan 21, 2010 | 5.773 | 6.014 | 5.726 | 5.955 | 1,264,260 | +0.18(+3.05%) |
Jan 20, 2010 | 5.697 | 5.850 | 5.585 | 5.779 | 953,535 | +0.01(+0.20%) |
Jan 19, 2010 | 5.650 | 5.779 | 5.609 | 5.767 | 695,362 | +0.11(+1.98%) |
Jan 15, 2010 | 5.697 | 5.656 | 5.656 | 5.656 | 939,957 | -0.01(-0.21%) |
Jan 14, 2010 | 5.632 | 5.738 | 5.603 | 5.667 | 643,707 | -0.01(-0.21%) |
Jan 13, 2010 | 5.638 | 5.694 | 5.538 | 5.679 | 426,354 | +0.07(+1.26%) |
Jan 12, 2010 | 5.579 | 5.632 | 5.550 | 5.609 | 474,901 | +0.00(+0.00%) |
Jan 11, 2010 | 5.732 | 5.750 | 5.579 | 5.609 | 479,565 | -0.08(-1.45%) |
Jan 08, 2010 | 5.644 | 5.767 | 5.638 | 5.691 | 837,234 | +0.02(+0.42%) |
Jan 07, 2010 | 5.467 | 5.673 | 5.456 | 5.667 | 462,773 | +0.20(+3.66%) |
Jan 06, 2010 | 5.661 | 5.661 | 5.438 | 5.467 | 1,413,888 | -0.18(-3.23%) |
Jan 05, 2010 | 5.885 | 5.914 | 5.556 | 5.650 | 1,184,367 | -0.22(-3.80%) |
Jan 04, 2010 | 5.879 | 5.938 | 5.820 | 5.873 | 380,705 | +0.05(+0.81%) |
Dec 31, 2009 | 5.785 | 5.826 | 5.826 | 5.826 | 483,756 | +0.00(+0.00%) |
Dec 30, 2009 | 5.808 | 5.861 | 5.744 | 5.826 | 289,471 | +0.01(+0.10%) |
Dec 29, 2009 | 5.838 | 5.844 | 5.685 | 5.820 | 190,076 | +0.01(+0.10%) |
Dec 28, 2009 | 5.820 | 5.820 | 5.750 | 5.814 | 202,284 | +0.00(+0.00%) |
Dec 24, 2009 | 5.767 | 5.814 | 5.744 | 5.814 | 66,242 | +0.05(+0.92%) |
Dec 23, 2009 | 5.820 | 5.832 | 5.732 | 5.761 | 361,210 | -0.04(-0.71%) |
Dec 22, 2009 | 5.761 | 5.844 | 5.747 | 5.803 | 316,146 | +0.04(+0.61%) |
Dec 21, 2009 | 5.738 | 5.773 | 5.667 | 5.767 | 479,836 | +0.08(+1.34%) |
Dec 18, 2009 | 5.667 | 5.691 | 5.573 | 5.691 | 1,664,211 | +0.09(+1.57%) |
Dec 17, 2009 | 5.597 | 5.650 | 5.550 | 5.603 | 411,610 | -0.02(-0.31%) |
Dec 16, 2009 | 5.708 | 5.714 | 5.585 | 5.620 | 278,935 | -0.03(-0.52%) |
Dec 15, 2009 | 5.803 | 5.814 | 5.626 | 5.650 | 476,685 | -0.14(-2.44%) |
Dec 14, 2009 | 5.661 | 5.803 | 5.620 | 5.791 | 353,981 | +0.11(+1.86%) |
Dec 11, 2009 | 5.691 | 5.761 | 5.591 | 5.685 | 301,779 | -0.01(-0.10%) |
Dec 10, 2009 | 5.750 | 5.820 | 5.656 | 5.691 | 321,102 | -0.06(-1.12%) |
Dec 09, 2009 | 5.714 | 5.797 | 5.650 | 5.756 | 326,986 | +0.03(+0.51%) |
Dec 08, 2009 | 5.720 | 5.850 | 5.703 | 5.726 | 503,790 | -0.05(-0.81%) |
Dec 07, 2009 | 5.756 | 5.820 | 5.708 | 5.773 | 413,144 | +0.00(+0.00%) |
Dec 04, 2009 | 5.703 | 5.779 | 5.626 | 5.773 | 603,359 | +0.19(+3.37%) |
Dec 03, 2009 | 5.697 | 5.820 | 5.585 | 5.585 | 433,043 | -0.10(-1.76%) |
Dec 02, 2009 | 5.585 | 5.708 | 5.538 | 5.685 | 347,466 | +0.09(+1.58%) |