Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.790 | 6.804 | 6.763 | 6.777 | 22,342 | -0.04(-0.61%) |
Feb 25, 2010 | 6.749 | 6.818 | 6.740 | 6.818 | 12,221 | +0.05(+0.75%) |
Feb 24, 2010 | 6.744 | 6.781 | 6.744 | 6.767 | 16,876 | -0.01(-0.20%) |
Feb 23, 2010 | 6.795 | 6.795 | 6.735 | 6.781 | 37,054 | +0.03(+0.41%) |
Feb 22, 2010 | 6.814 | 6.837 | 6.754 | 6.754 | 18,136 | -0.10(-1.41%) |
Feb 19, 2010 | 6.883 | 6.883 | 6.777 | 6.850 | 36,015 | -0.03(-0.47%) |
Feb 18, 2010 | 6.846 | 6.915 | 6.837 | 6.883 | 46,092 | +0.01(+0.20%) |
Feb 17, 2010 | 6.841 | 6.869 | 6.841 | 6.869 | 24,550 | +0.02(+0.34%) |
Feb 16, 2010 | 6.855 | 6.869 | 6.800 | 6.846 | 86,691 | +0.05(+0.81%) |
Feb 12, 2010 | 6.764 | 6.791 | 6.791 | 6.791 | 31,206 | +0.04(+0.54%) |
Feb 11, 2010 | 6.800 | 6.805 | 6.731 | 6.754 | 44,346 | -0.00(-0.07%) |
Feb 10, 2010 | 6.731 | 6.759 | 6.727 | 6.759 | 1,745 | +0.01(+0.20%) |
Feb 09, 2010 | 6.718 | 6.768 | 6.718 | 6.745 | 10,219 | +0.03(+0.48%) |
Feb 08, 2010 | 6.741 | 6.741 | 6.681 | 6.713 | 26,351 | +0.04(+0.63%) |
Feb 05, 2010 | 6.658 | 6.672 | 6.631 | 6.671 | 11,391 | -0.01(-0.14%) |
Feb 04, 2010 | 6.690 | 6.699 | 6.654 | 6.681 | 60,008 | -0.01(-0.08%) |
Feb 03, 2010 | 6.681 | 6.690 | 6.672 | 6.687 | 16,836 | +0.01(+0.15%) |
Feb 02, 2010 | 6.676 | 6.695 | 6.663 | 6.676 | 22,497 | +0.00(+0.00%) |
Feb 01, 2010 | 6.644 | 6.814 | 6.644 | 6.676 | 17,109 | +0.05(+0.69%) |
Jan 29, 2010 | 6.649 | 6.649 | 6.622 | 6.631 | 10,381 | -0.02(-0.34%) |
Jan 28, 2010 | 6.644 | 6.666 | 6.631 | 6.654 | 12,443 | +0.00(+0.07%) |
Jan 27, 2010 | 6.635 | 6.699 | 6.635 | 6.649 | 20,513 | -0.04(-0.62%) |
Jan 26, 2010 | 6.741 | 6.741 | 6.681 | 6.690 | 16,148 | -0.03(-0.40%) |
Jan 25, 2010 | 6.773 | 6.773 | 6.709 | 6.717 | 17,261 | -0.03(-0.42%) |
Jan 22, 2010 | 6.777 | 6.777 | 6.745 | 6.745 | 17,872 | -0.01(-0.20%) |
Jan 21, 2010 | 6.731 | 6.773 | 6.731 | 6.759 | 11,129 | +0.02(+0.34%) |
Jan 20, 2010 | 6.736 | 6.754 | 6.727 | 6.736 | 31,503 | +0.04(+0.55%) |
Jan 19, 2010 | 6.672 | 6.699 | 6.669 | 6.699 | 59,040 | +0.04(+0.62%) |
Jan 15, 2010 | 6.672 | 6.658 | 6.658 | 6.658 | 12,515 | -0.01(-0.21%) |
Jan 14, 2010 | 6.718 | 6.722 | 6.663 | 6.672 | 42,276 | -0.05(-0.68%) |
Jan 13, 2010 | 6.740 | 6.740 | 6.718 | 6.718 | 4,611 | -0.02(-0.34%) |
Jan 12, 2010 | 6.786 | 6.786 | 6.727 | 6.740 | 16,834 | -0.05(-0.74%) |
Jan 11, 2010 | 6.800 | 6.804 | 6.772 | 6.790 | 11,424 | -0.01(-0.13%) |
Jan 08, 2010 | 6.818 | 6.822 | 6.772 | 6.800 | 16,621 | +0.01(+0.20%) |
Jan 07, 2010 | 6.827 | 6.827 | 6.781 | 6.786 | 30,520 | -0.04(-0.53%) |
Jan 06, 2010 | 6.786 | 6.827 | 6.786 | 6.822 | 39,641 | +0.03(+0.48%) |
Jan 05, 2010 | 6.790 | 6.790 | 6.704 | 6.790 | 48,196 | +0.00(+0.06%) |
Jan 04, 2010 | 6.740 | 6.827 | 6.740 | 6.786 | 15,370 | +0.01(+0.13%) |
Dec 31, 2009 | 6.790 | 6.777 | 6.777 | 6.777 | 12,954 | +0.01(+0.13%) |
Dec 30, 2009 | 6.804 | 6.804 | 6.768 | 6.768 | 12,210 | +0.01(+0.20%) |
Dec 29, 2009 | 6.763 | 6.768 | 6.731 | 6.754 | 11,610 | +0.03(+0.41%) |
Dec 28, 2009 | 6.672 | 6.877 | 6.668 | 6.727 | 79,788 | +0.07(+1.03%) |
Dec 24, 2009 | 6.645 | 6.658 | 6.627 | 6.658 | 55,990 | +0.01(+0.21%) |
Dec 23, 2009 | 6.604 | 6.645 | 6.581 | 6.645 | 25,415 | +0.06(+0.90%) |
Dec 22, 2009 | 6.576 | 6.586 | 6.545 | 6.586 | 25,373 | +0.01(+0.21%) |
Dec 21, 2009 | 6.576 | 6.604 | 6.540 | 6.572 | 45,515 | -0.05(-0.69%) |
Dec 18, 2009 | 6.749 | 6.786 | 6.613 | 6.617 | 65,432 | -0.16(-2.35%) |
Dec 17, 2009 | 6.850 | 6.882 | 6.709 | 6.777 | 38,982 | -0.07(-1.06%) |
Dec 16, 2009 | 6.827 | 6.872 | 6.763 | 6.850 | 87,020 | +0.05(+0.80%) |
Dec 15, 2009 | 6.995 | 6.995 | 6.786 | 6.795 | 60,676 | -0.16(-2.29%) |
Dec 14, 2009 | 6.941 | 6.959 | 6.895 | 6.954 | 77,774 | +0.01(+0.13%) |
Dec 11, 2009 | 6.759 | 6.964 | 6.740 | 6.945 | 59,012 | +0.18(+2.69%) |
Dec 10, 2009 | 6.740 | 6.763 | 6.681 | 6.763 | 40,346 | +0.02(+0.34%) |
Dec 09, 2009 | 6.722 | 6.740 | 6.704 | 6.740 | 10,181 | +0.02(+0.27%) |
Dec 08, 2009 | 6.677 | 6.722 | 6.672 | 6.722 | 16,467 | +0.03(+0.41%) |
Dec 07, 2009 | 6.709 | 6.713 | 6.681 | 6.695 | 7,983 | +0.01(+0.20%) |
Dec 04, 2009 | 6.709 | 6.709 | 6.649 | 6.681 | 21,078 | +0.00(+0.00%) |
Dec 03, 2009 | 6.636 | 6.681 | 6.590 | 6.681 | 22,921 | +0.09(+1.38%) |
Dec 02, 2009 | 6.567 | 6.608 | 6.558 | 6.590 | 30,509 | -0.01(-0.21%) |