Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.880 | 5.900 | 5.830 | 5.850 | 25,773 | -0.05(-0.85%) |
Feb 25, 2010 | 5.790 | 5.900 | 5.760 | 5.900 | 18,949 | +0.04(+0.68%) |
Feb 24, 2010 | 5.850 | 5.940 | 5.780 | 5.860 | 24,896 | +0.04(+0.69%) |
Feb 23, 2010 | 5.760 | 5.880 | 5.730 | 5.820 | 33,167 | +0.07(+1.22%) |
Feb 22, 2010 | 5.990 | 5.990 | 5.720 | 5.750 | 32,051 | -0.21(-3.52%) |
Feb 19, 2010 | 6.090 | 6.130 | 5.910 | 5.960 | 32,043 | -0.13(-2.13%) |
Feb 18, 2010 | 6.010 | 6.090 | 5.960 | 6.090 | 12,843 | +0.06(+1.00%) |
Feb 17, 2010 | 5.950 | 6.030 | 5.850 | 6.030 | 23,980 | +0.10(+1.69%) |
Feb 16, 2010 | 6.110 | 6.110 | 5.750 | 5.930 | 17,896 | -0.18(-2.95%) |
Feb 12, 2010 | 5.670 | 6.110 | 6.110 | 6.110 | 24,100 | +0.41(+7.19%) |
Feb 11, 2010 | 5.310 | 5.710 | 5.280 | 5.700 | 29,307 | +0.36(+6.74%) |
Feb 10, 2010 | 5.350 | 5.380 | 5.279 | 5.340 | 12,461 | -0.05(-0.93%) |
Feb 09, 2010 | 5.620 | 5.620 | 5.370 | 5.390 | 23,169 | -0.16(-2.88%) |
Feb 08, 2010 | 5.620 | 5.650 | 5.450 | 5.550 | 44,386 | -0.09(-1.60%) |
Feb 05, 2010 | 5.370 | 5.700 | 5.310 | 5.640 | 48,569 | +0.28(+5.22%) |
Feb 04, 2010 | 5.510 | 5.650 | 5.060 | 5.360 | 41,597 | -0.19(-3.42%) |
Feb 03, 2010 | 5.740 | 5.770 | 5.260 | 5.550 | 53,899 | -0.22(-3.81%) |
Feb 02, 2010 | 6.160 | 6.160 | 5.660 | 5.770 | 59,938 | -0.37(-6.03%) |
Feb 01, 2010 | 5.240 | 6.230 | 5.240 | 6.140 | 94,645 | +0.90(+17.18%) |
Jan 29, 2010 | 5.300 | 5.300 | 5.210 | 5.240 | 46,184 | -0.04(-0.76%) |
Jan 28, 2010 | 5.330 | 5.380 | 5.250 | 5.280 | 20,992 | -0.06(-1.12%) |
Jan 27, 2010 | 5.270 | 5.440 | 5.270 | 5.340 | 14,245 | +0.03(+0.56%) |
Jan 26, 2010 | 5.420 | 5.480 | 5.290 | 5.310 | 23,300 | -0.14(-2.57%) |
Jan 25, 2010 | 5.450 | 5.490 | 5.410 | 5.450 | 35,904 | +0.01(+0.18%) |
Jan 22, 2010 | 5.550 | 5.620 | 5.420 | 5.440 | 33,602 | -0.10(-1.81%) |
Jan 21, 2010 | 5.660 | 5.750 | 5.530 | 5.540 | 69,328 | -0.13(-2.29%) |
Jan 20, 2010 | 5.850 | 5.870 | 5.650 | 5.670 | 33,022 | -0.22(-3.74%) |
Jan 19, 2010 | 5.930 | 6.050 | 5.840 | 5.890 | 29,842 | -0.02(-0.34%) |
Jan 15, 2010 | 6.200 | 5.910 | 5.910 | 5.910 | 56,500 | -0.24(-3.90%) |
Jan 14, 2010 | 6.110 | 6.220 | 6.090 | 6.150 | 39,031 | +0.01(+0.16%) |
Jan 13, 2010 | 6.220 | 6.230 | 6.140 | 6.140 | 58,359 | -0.08(-1.29%) |
Jan 12, 2010 | 6.250 | 6.270 | 6.160 | 6.220 | 16,588 | -0.04(-0.64%) |
Jan 11, 2010 | 6.200 | 6.320 | 6.110 | 6.260 | 44,911 | -0.02(-0.32%) |
Jan 08, 2010 | 6.390 | 6.390 | 6.250 | 6.280 | 55,256 | -0.07(-1.10%) |
Jan 07, 2010 | 6.260 | 6.380 | 6.130 | 6.350 | 102,126 | +0.25(+4.10%) |
Jan 06, 2010 | 6.160 | 6.190 | 6.011 | 6.100 | 118,238 | -0.10(-1.61%) |
Jan 05, 2010 | 6.220 | 6.260 | 6.000 | 6.200 | 72,745 | -0.03(-0.48%) |
Jan 04, 2010 | 6.240 | 6.300 | 6.200 | 6.230 | 51,455 | -0.07(-1.11%) |
Dec 31, 2009 | 6.010 | 6.300 | 6.300 | 6.300 | 52,000 | +0.28(+4.65%) |
Dec 30, 2009 | 5.970 | 6.020 | 5.840 | 6.020 | 26,805 | +0.05(+0.84%) |
Dec 29, 2009 | 6.100 | 6.100 | 5.910 | 5.970 | 42,037 | -0.11(-1.81%) |
Dec 28, 2009 | 5.840 | 6.100 | 5.730 | 6.080 | 68,444 | +0.23(+3.93%) |
Dec 24, 2009 | 5.660 | 5.890 | 5.600 | 5.850 | 20,438 | +0.22(+3.91%) |
Dec 23, 2009 | 5.600 | 5.800 | 5.490 | 5.630 | 76,920 | -0.12(-2.09%) |
Dec 22, 2009 | 5.740 | 5.870 | 5.660 | 5.750 | 54,486 | +0.00(+0.00%) |
Dec 21, 2009 | 5.920 | 6.030 | 5.690 | 5.750 | 34,416 | -0.30(-4.96%) |
Dec 18, 2009 | 5.600 | 6.050 | 5.300 | 6.050 | 121,578 | +0.50(+9.01%) |
Dec 17, 2009 | 5.740 | 5.860 | 5.480 | 5.550 | 36,134 | -0.21(-3.65%) |
Dec 16, 2009 | 5.710 | 5.910 | 5.710 | 5.760 | 34,616 | +0.08(+1.41%) |
Dec 15, 2009 | 5.740 | 6.040 | 5.680 | 5.680 | 38,089 | -0.05(-0.87%) |
Dec 14, 2009 | 5.830 | 5.880 | 5.630 | 5.730 | 25,045 | -0.09(-1.55%) |
Dec 11, 2009 | 5.800 | 6.100 | 5.700 | 5.820 | 23,494 | +0.05(+0.87%) |
Dec 10, 2009 | 5.860 | 6.100 | 5.670 | 5.770 | 29,760 | -0.10(-1.70%) |
Dec 09, 2009 | 5.970 | 6.000 | 5.800 | 5.870 | 11,802 | -0.10(-1.68%) |
Dec 08, 2009 | 6.200 | 6.200 | 5.930 | 5.970 | 43,789 | -0.26(-4.17%) |
Dec 07, 2009 | 6.090 | 6.240 | 6.000 | 6.230 | 27,140 | +0.13(+2.13%) |
Dec 04, 2009 | 5.690 | 6.120 | 5.690 | 6.100 | 38,092 | +0.34(+5.90%) |
Dec 03, 2009 | 5.750 | 5.790 | 5.585 | 5.760 | 80,646 | +0.03(+0.52%) |
Dec 02, 2009 | 5.420 | 5.740 | 5.400 | 5.730 | 49,085 | +0.30(+5.52%) |