Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.131 | 6.271 | 6.131 | 6.228 | 69,058 | -0.04(-0.68%) |
Feb 25, 2010 | 6.241 | 6.271 | 6.107 | 6.271 | 62,933 | -0.05(-0.87%) |
Feb 24, 2010 | 6.283 | 6.387 | 6.186 | 6.326 | 96,262 | +0.04(+0.58%) |
Feb 23, 2010 | 6.033 | 6.302 | 6.033 | 6.289 | 606,206 | +0.24(+3.93%) |
Feb 22, 2010 | 6.125 | 6.125 | 6.040 | 6.052 | 122,783 | -0.04(-0.70%) |
Feb 19, 2010 | 6.088 | 6.100 | 6.070 | 6.094 | 125,748 | +0.00(+0.00%) |
Feb 18, 2010 | 6.094 | 6.113 | 6.058 | 6.094 | 141,851 | +0.00(+0.00%) |
Feb 17, 2010 | 6.107 | 6.125 | 6.058 | 6.094 | 215,714 | -0.01(-0.20%) |
Feb 16, 2010 | 6.174 | 6.219 | 6.070 | 6.107 | 122,860 | -0.01(-0.20%) |
Feb 12, 2010 | 6.107 | 6.119 | 6.119 | 6.119 | 131,924 | -0.04(-0.69%) |
Feb 11, 2010 | 6.046 | 6.180 | 6.009 | 6.161 | 220,378 | +0.11(+1.81%) |
Feb 10, 2010 | 6.046 | 6.131 | 6.003 | 6.052 | 86,441 | -0.02(-0.40%) |
Feb 09, 2010 | 6.149 | 6.149 | 5.960 | 6.076 | 109,382 | +0.02(+0.40%) |
Feb 08, 2010 | 6.161 | 6.161 | 6.009 | 6.052 | 95,669 | -0.13(-2.17%) |
Feb 05, 2010 | 5.979 | 6.210 | 5.966 | 6.186 | 134,518 | +0.19(+3.15%) |
Feb 04, 2010 | 6.137 | 6.137 | 5.942 | 5.997 | 148,914 | -0.10(-1.70%) |
Feb 03, 2010 | 6.052 | 6.155 | 6.052 | 6.100 | 147,417 | +0.02(+0.40%) |
Feb 02, 2010 | 6.137 | 6.210 | 6.070 | 6.076 | 233,247 | -0.09(-1.38%) |
Feb 01, 2010 | 6.332 | 6.332 | 6.052 | 6.161 | 248,243 | -0.15(-2.41%) |
Jan 29, 2010 | 6.417 | 6.417 | 6.314 | 6.314 | 226,994 | -0.05(-0.86%) |
Jan 28, 2010 | 6.381 | 6.442 | 6.186 | 6.369 | 287,242 | +0.03(+0.48%) |
Jan 27, 2010 | 6.296 | 6.350 | 6.266 | 6.338 | 212,600 | +0.04(+0.67%) |
Jan 26, 2010 | 6.332 | 6.453 | 6.260 | 6.296 | 188,085 | -0.07(-1.04%) |
Jan 25, 2010 | 6.549 | 6.549 | 6.356 | 6.362 | 98,476 | -0.10(-1.49%) |
Jan 22, 2010 | 6.266 | 6.639 | 6.206 | 6.459 | 399,656 | +0.02(+0.37%) |
Jan 21, 2010 | 6.543 | 6.567 | 6.398 | 6.435 | 86,469 | -0.08(-1.20%) |
Jan 20, 2010 | 6.609 | 6.645 | 6.453 | 6.513 | 178,702 | -0.11(-1.73%) |
Jan 19, 2010 | 6.627 | 6.648 | 6.597 | 6.627 | 123,237 | +0.04(+0.55%) |
Jan 15, 2010 | 6.754 | 6.591 | 6.591 | 6.591 | 98,591 | -0.14(-2.06%) |
Jan 14, 2010 | 6.627 | 6.730 | 6.567 | 6.730 | 106,875 | +0.10(+1.55%) |
Jan 13, 2010 | 6.627 | 6.670 | 6.495 | 6.627 | 179,001 | +0.05(+0.83%) |
Jan 12, 2010 | 6.748 | 6.808 | 6.507 | 6.573 | 153,092 | -0.19(-2.85%) |
Jan 11, 2010 | 6.838 | 6.838 | 6.730 | 6.766 | 84,672 | -0.01(-0.18%) |
Jan 08, 2010 | 6.778 | 6.796 | 6.730 | 6.778 | 41,451 | +0.00(+0.00%) |
Jan 07, 2010 | 6.772 | 6.826 | 6.676 | 6.778 | 133,926 | +0.07(+1.08%) |
Jan 06, 2010 | 6.856 | 6.904 | 6.688 | 6.706 | 78,325 | -0.14(-2.11%) |
Jan 05, 2010 | 6.898 | 6.898 | 6.838 | 6.850 | 111,443 | -0.06(-0.87%) |
Jan 04, 2010 | 6.904 | 6.929 | 6.826 | 6.911 | 148,043 | +0.11(+1.59%) |
Dec 31, 2009 | 6.724 | 6.802 | 6.802 | 6.802 | 123,986 | +0.05(+0.80%) |
Dec 30, 2009 | 6.664 | 6.754 | 6.627 | 6.748 | 94,149 | +0.04(+0.63%) |
Dec 29, 2009 | 6.742 | 6.766 | 6.537 | 6.706 | 121,353 | +0.00(+0.00%) |
Dec 28, 2009 | 6.694 | 6.718 | 6.621 | 6.706 | 82,612 | +0.01(+0.18%) |
Dec 24, 2009 | 6.706 | 6.742 | 6.652 | 6.694 | 47,104 | -0.02(-0.27%) |
Dec 23, 2009 | 6.754 | 6.862 | 6.645 | 6.712 | 173,965 | +0.00(+0.00%) |
Dec 22, 2009 | 6.742 | 6.778 | 6.567 | 6.712 | 340,038 | -0.04(-0.54%) |
Dec 21, 2009 | 6.513 | 6.929 | 6.513 | 6.748 | 334,666 | +0.30(+4.67%) |
Dec 18, 2009 | 6.543 | 6.760 | 6.445 | 6.447 | 883,944 | -0.01(-0.19%) |
Dec 17, 2009 | 5.995 | 6.471 | 5.977 | 6.459 | 522,115 | +0.43(+7.20%) |
Dec 16, 2009 | 6.290 | 6.380 | 5.941 | 6.025 | 231,998 | -0.20(-3.29%) |
Dec 15, 2009 | 6.236 | 6.284 | 6.133 | 6.230 | 294,414 | -0.01(-0.10%) |
Dec 14, 2009 | 6.236 | 6.302 | 6.200 | 6.236 | 140,894 | +0.01(+0.19%) |
Dec 11, 2009 | 6.242 | 6.344 | 6.188 | 6.224 | 87,025 | +0.04(+0.68%) |
Dec 10, 2009 | 6.230 | 6.254 | 6.145 | 6.182 | 129,026 | -0.02(-0.39%) |
Dec 09, 2009 | 6.175 | 6.429 | 6.145 | 6.206 | 117,252 | +0.05(+0.78%) |
Dec 08, 2009 | 6.242 | 6.302 | 6.157 | 6.157 | 159,492 | -0.08(-1.35%) |
Dec 07, 2009 | 6.344 | 6.416 | 6.218 | 6.242 | 126,615 | -0.05(-0.86%) |
Dec 04, 2009 | 6.266 | 6.332 | 6.157 | 6.296 | 121,702 | +0.14(+2.25%) |
Dec 03, 2009 | 6.278 | 6.308 | 6.145 | 6.157 | 99,726 | -0.12(-1.92%) |
Dec 02, 2009 | 6.236 | 6.386 | 6.188 | 6.278 | 116,122 | +0.07(+1.07%) |