Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.765 | 6.774 | 6.636 | 6.636 | 6,984 | -0.14(-2.04%) |
Feb 25, 2010 | 6.637 | 6.856 | 6.097 | 6.774 | 4,697 | +0.01(+0.14%) |
Feb 23, 2010 | 6.856 | 6.765 | 6.765 | 6.765 | 1,310 | +0.22(+3.36%) |
Feb 22, 2010 | 6.463 | 6.545 | 6.417 | 6.545 | 13,898 | +0.05(+0.70%) |
Feb 19, 2010 | 6.545 | 6.545 | 6.499 | 6.499 | 3,834 | -0.05(-0.73%) |
Feb 18, 2010 | 6.527 | 6.637 | 6.417 | 6.547 | 4,356 | +0.01(+0.20%) |
Feb 17, 2010 | 6.454 | 6.582 | 6.426 | 6.534 | 6,215 | -0.01(-0.17%) |
Feb 16, 2010 | 6.545 | 6.545 | 6.545 | 6.545 | 759 | -0.01(-0.20%) |
Feb 12, 2010 | 6.572 | 6.558 | 6.558 | 6.558 | 8,957 | +0.26(+4.13%) |
Feb 11, 2010 | 6.115 | 6.545 | 6.097 | 6.298 | 1,875 | -0.11(-1.71%) |
Feb 10, 2010 | 6.344 | 6.545 | 6.344 | 6.408 | 3,168 | +0.09(+1.45%) |
Feb 09, 2010 | 5.968 | 6.399 | 5.968 | 6.316 | 4,988 | +0.09(+1.47%) |
Feb 08, 2010 | 6.042 | 6.225 | 5.932 | 6.225 | 4,559 | +0.15(+2.41%) |
Feb 05, 2010 | 5.877 | 6.078 | 5.859 | 6.078 | 9,110 | +0.16(+2.63%) |
Feb 04, 2010 | 5.868 | 5.996 | 5.868 | 5.923 | 2,535 | -0.05(-0.92%) |
Feb 03, 2010 | 5.492 | 6.004 | 5.492 | 5.978 | 9,941 | +0.49(+8.83%) |
Feb 02, 2010 | 5.309 | 5.492 | 5.300 | 5.492 | 14,582 | +0.18(+3.45%) |
Feb 01, 2010 | 5.309 | 5.309 | 5.309 | 5.309 | 764 | +0.00(+0.00%) |
Jan 29, 2010 | 5.145 | 5.309 | 5.115 | 5.309 | 7,973 | +0.08(+1.58%) |
Jan 28, 2010 | 5.401 | 5.401 | 5.126 | 5.227 | 3,386 | -0.17(-3.22%) |
Jan 27, 2010 | 5.401 | 5.401 | 5.400 | 5.401 | 1,092 | +0.00(+0.00%) |
Jan 26, 2010 | 5.401 | 5.492 | 5.401 | 5.401 | 4,379 | +0.00(+0.00%) |
Jan 25, 2010 | 5.282 | 5.492 | 5.282 | 5.401 | 9,862 | -0.01(-0.17%) |
Jan 22, 2010 | 5.419 | 5.661 | 5.392 | 5.410 | 15,744 | +0.00(+0.00%) |
Jan 21, 2010 | 5.721 | 5.721 | 5.227 | 5.410 | 4,588 | -0.19(-3.43%) |
Jan 19, 2010 | 5.675 | 5.602 | 5.602 | 5.602 | 6,117 | +0.04(+0.66%) |
Jan 15, 2010 | 5.657 | 5.566 | 5.566 | 5.566 | 3,277 | -0.16(-2.72%) |
Jan 14, 2010 | 5.721 | 5.950 | 5.474 | 5.721 | 3,426 | +0.00(+0.00%) |
Jan 13, 2010 | 5.721 | 5.726 | 5.712 | 5.721 | 2,927 | +0.00(+0.00%) |
Jan 12, 2010 | 5.721 | 5.721 | 5.721 | 5.721 | 1,529 | +0.18(+3.31%) |
Jan 11, 2010 | 5.813 | 5.813 | 5.492 | 5.538 | 5,621 | -0.11(-1.94%) |
Jan 07, 2010 | 5.630 | 5.648 | 5.648 | 5.648 | 327 | +0.16(+2.83%) |
Jan 05, 2010 | 5.492 | 5.492 | 5.492 | 5.492 | 0 | -0.23(-4.00%) |
Dec 31, 2009 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | -0.23(-3.85%) |
Dec 30, 2009 | 5.493 | 5.950 | 5.492 | 5.950 | 5,195 | +0.46(+8.33%) |
Dec 28, 2009 | 5.492 | 5.492 | 5.492 | 5.492 | 0 | +0.20(+3.81%) |
Dec 24, 2009 | 5.291 | 5.291 | 5.291 | 5.291 | 1,092 | -0.26(-4.62%) |
Dec 23, 2009 | 5.154 | 5.547 | 5.135 | 5.547 | 983 | -0.13(-2.26%) |
Dec 22, 2009 | 5.492 | 5.675 | 5.492 | 5.675 | 2,075 | +0.18(+3.33%) |
Dec 21, 2009 | 5.245 | 5.630 | 5.236 | 5.492 | 8,402 | +0.37(+7.14%) |
Dec 18, 2009 | 5.264 | 5.264 | 5.126 | 5.126 | 2,403 | +0.08(+1.63%) |
Dec 17, 2009 | 5.044 | 5.044 | 5.044 | 5.044 | 335 | -0.22(-4.17%) |
Dec 16, 2009 | 5.071 | 5.291 | 5.071 | 5.264 | 5,480 | +0.19(+3.79%) |
Dec 15, 2009 | 5.071 | 5.071 | 5.071 | 5.071 | 660 | -0.42(-7.67%) |
Dec 11, 2009 | 5.492 | 5.492 | 5.492 | 5.492 | 0 | +0.26(+4.99%) |
Dec 10, 2009 | 5.227 | 5.236 | 5.172 | 5.231 | 1,681 | +0.06(+1.15%) |
Dec 09, 2009 | 5.264 | 5.264 | 5.172 | 5.172 | 1,434 | -0.12(-2.25%) |
Dec 08, 2009 | 5.264 | 5.291 | 5.264 | 5.291 | 774 | -0.08(-1.53%) |
Dec 03, 2009 | 5.373 | 5.373 | 5.373 | 5.373 | 0 | +0.11(+2.09%) |
Dec 02, 2009 | 5.602 | 5.630 | 5.264 | 5.264 | 6,222 | -0.32(-5.74%) |