Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.076 | 6.136 | 5.995 | 6.029 | 221,820 | -0.04(-0.70%) |
Feb 25, 2010 | 5.970 | 6.081 | 5.914 | 6.072 | 271,983 | +0.04(+0.71%) |
Feb 24, 2010 | 5.982 | 6.072 | 5.936 | 6.029 | 224,545 | +0.06(+0.93%) |
Feb 23, 2010 | 6.175 | 6.179 | 5.965 | 5.974 | 171,624 | -0.20(-3.25%) |
Feb 22, 2010 | 6.175 | 6.187 | 6.072 | 6.175 | 273,637 | +0.01(+0.14%) |
Feb 19, 2010 | 6.204 | 6.217 | 6.072 | 6.166 | 287,054 | -0.04(-0.69%) |
Feb 18, 2010 | 6.038 | 6.209 | 6.017 | 6.209 | 265,393 | +0.15(+2.46%) |
Feb 17, 2010 | 5.906 | 6.072 | 5.884 | 6.059 | 522,513 | +0.17(+2.82%) |
Feb 16, 2010 | 5.880 | 5.897 | 5.786 | 5.893 | 183,243 | +0.04(+0.73%) |
Feb 12, 2010 | 5.854 | 5.850 | 5.850 | 5.850 | 120,925 | -0.06(-1.01%) |
Feb 11, 2010 | 5.799 | 5.931 | 5.735 | 5.910 | 274,258 | +0.10(+1.69%) |
Feb 10, 2010 | 5.786 | 5.829 | 5.701 | 5.812 | 125,750 | +0.04(+0.74%) |
Feb 09, 2010 | 5.761 | 5.863 | 5.688 | 5.769 | 217,370 | +0.07(+1.20%) |
Feb 08, 2010 | 5.837 | 5.837 | 5.701 | 5.701 | 156,722 | -0.13(-2.20%) |
Feb 05, 2010 | 5.825 | 5.867 | 5.718 | 5.829 | 264,568 | +0.00(+0.07%) |
Feb 04, 2010 | 6.017 | 6.017 | 5.816 | 5.825 | 395,312 | -0.18(-2.99%) |
Feb 03, 2010 | 6.017 | 6.068 | 5.978 | 6.004 | 190,269 | -0.06(-0.92%) |
Feb 02, 2010 | 6.123 | 6.140 | 6.017 | 6.059 | 278,739 | -0.04(-0.63%) |
Feb 01, 2010 | 6.089 | 6.153 | 6.041 | 6.098 | 197,398 | +0.06(+0.92%) |
Jan 29, 2010 | 6.119 | 6.162 | 6.025 | 6.042 | 484,438 | -0.04(-0.63%) |
Jan 28, 2010 | 6.234 | 6.234 | 6.017 | 6.081 | 303,997 | -0.09(-1.38%) |
Jan 27, 2010 | 6.179 | 6.209 | 6.110 | 6.166 | 365,269 | +0.04(+0.63%) |
Jan 26, 2010 | 6.216 | 6.288 | 6.123 | 6.128 | 365,790 | -0.08(-1.36%) |
Jan 25, 2010 | 6.339 | 6.347 | 6.208 | 6.212 | 375,430 | -0.06(-0.94%) |
Jan 22, 2010 | 6.309 | 6.334 | 6.250 | 6.271 | 395,643 | +0.00(+0.00%) |
Jan 21, 2010 | 6.356 | 6.356 | 6.233 | 6.271 | 740,359 | -0.05(-0.80%) |
Jan 20, 2010 | 6.339 | 6.343 | 6.267 | 6.322 | 1,468,563 | +0.02(+0.27%) |
Jan 19, 2010 | 6.318 | 6.372 | 6.263 | 6.305 | 1,313,433 | +0.08(+1.36%) |
Jan 15, 2010 | 6.377 | 6.220 | 6.220 | 6.220 | 1,465,075 | +0.04(+0.61%) |
Jan 14, 2010 | 5.870 | 6.237 | 5.870 | 6.182 | 2,137,103 | +0.30(+5.02%) |
Jan 13, 2010 | 5.853 | 5.925 | 5.802 | 5.887 | 185,082 | +0.07(+1.16%) |
Jan 12, 2010 | 5.904 | 5.912 | 5.773 | 5.819 | 170,424 | -0.08(-1.36%) |
Jan 11, 2010 | 5.954 | 5.984 | 5.874 | 5.900 | 149,420 | -0.04(-0.64%) |
Jan 08, 2010 | 5.938 | 5.988 | 5.908 | 5.938 | 598,985 | -0.01(-0.14%) |
Jan 07, 2010 | 5.883 | 5.963 | 5.849 | 5.946 | 113,919 | +0.07(+1.22%) |
Jan 06, 2010 | 5.908 | 5.933 | 5.853 | 5.874 | 181,496 | +0.00(+0.00%) |
Jan 05, 2010 | 5.992 | 5.992 | 5.836 | 5.874 | 253,429 | -0.08(-1.35%) |
Jan 04, 2010 | 5.933 | 5.984 | 5.908 | 5.954 | 374,729 | +0.08(+1.44%) |
Dec 31, 2009 | 5.925 | 5.870 | 5.870 | 5.870 | 200,095 | -0.05(-0.86%) |
Dec 30, 2009 | 5.887 | 5.921 | 5.807 | 5.921 | 199,379 | +0.03(+0.57%) |
Dec 29, 2009 | 5.912 | 5.921 | 5.874 | 5.887 | 137,684 | -0.03(-0.57%) |
Dec 28, 2009 | 5.895 | 5.925 | 5.887 | 5.921 | 232,546 | +0.03(+0.50%) |
Dec 24, 2009 | 5.900 | 5.942 | 5.870 | 5.891 | 101,759 | +0.00(+0.07%) |
Dec 23, 2009 | 5.878 | 5.912 | 5.840 | 5.887 | 264,412 | +0.06(+1.09%) |
Dec 22, 2009 | 5.887 | 5.921 | 5.824 | 5.824 | 296,266 | -0.03(-0.58%) |
Dec 21, 2009 | 5.925 | 5.925 | 5.836 | 5.857 | 169,339 | -0.03(-0.43%) |
Dec 18, 2009 | 5.853 | 5.933 | 5.709 | 5.883 | 569,063 | +0.09(+1.53%) |
Dec 17, 2009 | 5.866 | 5.866 | 5.676 | 5.794 | 273,732 | +0.01(+0.22%) |
Dec 16, 2009 | 5.781 | 5.870 | 5.764 | 5.781 | 312,761 | +0.08(+1.33%) |
Dec 15, 2009 | 5.912 | 5.933 | 5.680 | 5.705 | 962,945 | -0.21(-3.50%) |
Dec 14, 2009 | 5.908 | 5.942 | 5.895 | 5.912 | 230,493 | +0.03(+0.57%) |
Dec 11, 2009 | 5.883 | 5.912 | 5.807 | 5.878 | 110,459 | +0.07(+1.24%) |
Dec 10, 2009 | 5.883 | 5.912 | 5.747 | 5.807 | 417,275 | -0.06(-1.08%) |
Dec 09, 2009 | 5.912 | 5.912 | 5.785 | 5.870 | 204,035 | -0.02(-0.36%) |
Dec 08, 2009 | 6.056 | 6.056 | 5.874 | 5.891 | 494,384 | -0.22(-3.66%) |
Dec 07, 2009 | 6.191 | 6.195 | 6.077 | 6.115 | 102,590 | -0.05(-0.89%) |
Dec 04, 2009 | 6.090 | 6.204 | 5.976 | 6.170 | 269,820 | +0.17(+2.89%) |
Dec 03, 2009 | 6.119 | 6.191 | 5.976 | 5.997 | 183,066 | -0.08(-1.39%) |
Dec 02, 2009 | 6.018 | 6.182 | 6.018 | 6.081 | 119,093 | +0.05(+0.84%) |