Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.922 | 6.963 | 6.784 | 6.838 | 440,154 | -0.02(-0.25%) |
Feb 25, 2010 | 6.895 | 6.925 | 6.777 | 6.854 | 720,809 | -0.09(-1.27%) |
Feb 24, 2010 | 6.882 | 7.023 | 6.821 | 6.942 | 449,376 | +0.04(+0.61%) |
Feb 23, 2010 | 7.085 | 7.162 | 6.867 | 6.901 | 709,521 | -0.16(-2.33%) |
Feb 22, 2010 | 7.250 | 7.300 | 6.991 | 7.065 | 536,232 | -0.16(-2.27%) |
Feb 19, 2010 | 7.364 | 7.438 | 7.186 | 7.229 | 595,932 | -0.13(-1.73%) |
Feb 18, 2010 | 7.243 | 7.377 | 7.216 | 7.357 | 461,266 | +0.16(+2.19%) |
Feb 17, 2010 | 7.334 | 7.357 | 7.156 | 7.199 | 527,702 | -0.09(-1.29%) |
Feb 16, 2010 | 7.360 | 7.374 | 7.142 | 7.293 | 765,318 | +0.21(+2.99%) |
Feb 12, 2010 | 7.156 | 7.082 | 7.082 | 7.082 | 498,167 | -0.09(-1.31%) |
Feb 11, 2010 | 7.015 | 7.203 | 7.015 | 7.176 | 443,580 | +0.10(+1.38%) |
Feb 10, 2010 | 6.964 | 7.119 | 6.918 | 7.078 | 399,025 | +0.11(+1.59%) |
Feb 09, 2010 | 6.901 | 7.092 | 6.880 | 6.968 | 445,993 | +0.12(+1.76%) |
Feb 08, 2010 | 6.911 | 6.927 | 6.782 | 6.847 | 373,136 | +0.00(+0.00%) |
Feb 05, 2010 | 6.880 | 6.880 | 6.662 | 6.847 | 994,373 | -0.06(-0.92%) |
Feb 04, 2010 | 7.149 | 7.152 | 6.880 | 6.911 | 623,748 | -0.28(-3.87%) |
Feb 03, 2010 | 7.287 | 7.370 | 7.166 | 7.189 | 598,742 | -0.06(-0.88%) |
Feb 02, 2010 | 7.048 | 7.303 | 6.907 | 7.253 | 671,143 | +0.29(+4.09%) |
Feb 01, 2010 | 6.807 | 7.105 | 6.807 | 6.968 | 628,641 | +0.17(+2.47%) |
Jan 29, 2010 | 6.884 | 7.035 | 6.780 | 6.800 | 486,591 | -0.07(-1.07%) |
Jan 28, 2010 | 6.760 | 6.937 | 6.699 | 6.874 | 614,533 | +0.17(+2.50%) |
Jan 27, 2010 | 7.119 | 7.166 | 6.666 | 6.706 | 2,310,208 | -0.41(-5.81%) |
Jan 26, 2010 | 7.323 | 7.433 | 7.056 | 7.119 | 1,102,636 | -0.33(-4.47%) |
Jan 25, 2010 | 7.269 | 7.503 | 7.266 | 7.453 | 692,420 | +0.19(+2.62%) |
Jan 22, 2010 | 7.520 | 7.576 | 7.236 | 7.263 | 976,981 | -0.23(-3.11%) |
Jan 21, 2010 | 7.456 | 7.643 | 7.430 | 7.496 | 925,473 | +0.10(+1.40%) |
Jan 20, 2010 | 7.673 | 7.700 | 7.373 | 7.393 | 1,403,370 | -0.36(-4.60%) |
Jan 19, 2010 | 7.319 | 7.760 | 7.319 | 7.750 | 1,396,593 | +0.43(+5.83%) |
Jan 15, 2010 | 7.316 | 7.323 | 7.323 | 7.323 | 1,022,009 | +0.02(+0.23%) |
Jan 14, 2010 | 7.036 | 7.319 | 7.006 | 7.306 | 1,363,516 | +0.29(+4.18%) |
Jan 13, 2010 | 6.926 | 7.023 | 6.753 | 7.013 | 1,447,076 | +0.16(+2.34%) |
Jan 12, 2010 | 6.716 | 6.916 | 6.703 | 6.853 | 1,341,486 | +0.15(+2.19%) |
Jan 11, 2010 | 6.859 | 6.953 | 6.608 | 6.706 | 3,414,120 | +0.41(+6.57%) |
Jan 08, 2010 | 6.136 | 6.319 | 6.042 | 6.292 | 920,309 | +0.18(+2.89%) |
Jan 07, 2010 | 6.112 | 6.302 | 5.932 | 6.116 | 2,433,417 | +0.06(+1.05%) |
Jan 06, 2010 | 6.086 | 6.162 | 5.956 | 6.052 | 1,478,992 | -0.09(-1.41%) |
Jan 05, 2010 | 6.069 | 6.166 | 5.919 | 6.139 | 1,398,911 | +0.07(+1.15%) |
Jan 04, 2010 | 5.839 | 6.082 | 5.839 | 6.069 | 821,677 | +0.32(+5.57%) |
Dec 31, 2009 | 5.849 | 5.749 | 5.749 | 5.749 | 616,564 | -0.12(-2.05%) |
Dec 30, 2009 | 5.776 | 5.972 | 5.759 | 5.869 | 780,008 | +0.05(+0.86%) |
Dec 29, 2009 | 5.936 | 5.936 | 5.782 | 5.819 | 520,076 | -0.11(-1.80%) |
Dec 28, 2009 | 6.069 | 6.166 | 5.882 | 5.926 | 840,932 | -0.15(-2.42%) |
Dec 24, 2009 | 6.019 | 6.122 | 5.992 | 6.072 | 223,831 | +0.05(+0.89%) |
Dec 23, 2009 | 6.042 | 6.066 | 5.986 | 6.019 | 261,802 | -0.03(-0.55%) |
Dec 22, 2009 | 6.079 | 6.089 | 5.926 | 6.052 | 486,336 | -0.01(-0.17%) |
Dec 21, 2009 | 6.076 | 6.166 | 6.026 | 6.062 | 561,337 | +0.08(+1.28%) |
Dec 18, 2009 | 5.922 | 6.019 | 5.852 | 5.986 | 619,602 | +0.14(+2.45%) |
Dec 17, 2009 | 5.792 | 5.876 | 5.726 | 5.842 | 678,454 | +0.09(+1.62%) |
Dec 16, 2009 | 5.936 | 5.936 | 5.716 | 5.749 | 715,202 | -0.09(-1.49%) |
Dec 15, 2009 | 5.846 | 5.912 | 5.809 | 5.836 | 1,071,802 | -0.03(-0.46%) |
Dec 14, 2009 | 5.823 | 5.875 | 5.816 | 5.862 | 636,620 | +0.17(+3.05%) |
Dec 11, 2009 | 5.792 | 5.792 | 5.670 | 5.689 | 306,707 | -0.02(-0.35%) |
Dec 10, 2009 | 5.689 | 5.732 | 5.595 | 5.709 | 523,821 | +0.04(+0.77%) |
Dec 09, 2009 | 5.836 | 5.836 | 5.589 | 5.665 | 555,405 | -0.15(-2.52%) |
Dec 08, 2009 | 5.779 | 5.866 | 5.679 | 5.812 | 391,743 | +0.03(+0.58%) |
Dec 07, 2009 | 5.686 | 5.889 | 5.655 | 5.779 | 340,016 | +0.07(+1.23%) |
Dec 04, 2009 | 5.806 | 5.939 | 5.622 | 5.709 | 443,074 | -0.09(-1.50%) |
Dec 03, 2009 | 5.836 | 5.892 | 5.792 | 5.796 | 326,659 | -0.06(-0.97%) |
Dec 02, 2009 | 5.912 | 5.962 | 5.836 | 5.852 | 254,083 | -0.00(-0.06%) |