Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.530 | 6.757 | 6.522 | 6.757 | 5,010 | +0.09(+1.38%) |
Feb 25, 2010 | 6.254 | 6.851 | 6.254 | 6.664 | 6,441 | -0.05(-0.75%) |
Feb 24, 2010 | 6.715 | 6.715 | 6.648 | 6.715 | 18,812 | +0.03(+0.50%) |
Feb 23, 2010 | 6.664 | 6.681 | 6.614 | 6.681 | 19,956 | +0.02(+0.25%) |
Feb 22, 2010 | 6.706 | 6.706 | 6.597 | 6.664 | 118,364 | -0.01(-0.13%) |
Feb 19, 2010 | 6.623 | 6.673 | 5.952 | 6.673 | 13,780 | +0.04(+0.63%) |
Feb 18, 2010 | 6.388 | 6.706 | 6.388 | 6.631 | 9,913 | +0.01(+0.13%) |
Feb 17, 2010 | 6.505 | 6.698 | 6.505 | 6.623 | 8,290 | -0.01(-0.13%) |
Feb 16, 2010 | 6.547 | 6.681 | 6.539 | 6.631 | 10,795 | +0.09(+1.41%) |
Feb 12, 2010 | 6.606 | 6.539 | 6.539 | 6.539 | 7,515 | -0.15(-2.26%) |
Feb 11, 2010 | 6.706 | 6.706 | 6.639 | 6.690 | 7,139 | -0.01(-0.13%) |
Feb 10, 2010 | 6.195 | 6.706 | 6.187 | 6.698 | 4,890 | +0.05(+0.76%) |
Feb 09, 2010 | 6.664 | 6.706 | 6.128 | 6.648 | 5,272 | +0.07(+1.02%) |
Feb 08, 2010 | 6.673 | 6.673 | 6.463 | 6.581 | 7,504 | +0.04(+0.64%) |
Feb 05, 2010 | 6.497 | 6.539 | 6.220 | 6.539 | 12,626 | -0.08(-1.27%) |
Feb 04, 2010 | 6.614 | 6.681 | 6.036 | 6.623 | 35,615 | -0.02(-0.25%) |
Feb 03, 2010 | 6.874 | 6.874 | 6.555 | 6.639 | 17,926 | -0.08(-1.25%) |
Feb 02, 2010 | 6.916 | 6.916 | 6.530 | 6.723 | 15,522 | +0.02(+0.25%) |
Feb 01, 2010 | 6.555 | 6.958 | 6.287 | 6.706 | 10,514 | +0.02(+0.25%) |
Jan 29, 2010 | 7.377 | 7.377 | 6.555 | 6.690 | 17,023 | +0.03(+0.50%) |
Jan 28, 2010 | 6.916 | 6.916 | 6.363 | 6.656 | 25,361 | -0.26(-3.76%) |
Jan 27, 2010 | 6.731 | 6.983 | 6.715 | 6.916 | 32,811 | +0.24(+3.64%) |
Jan 26, 2010 | 6.103 | 6.673 | 6.103 | 6.673 | 50,160 | +0.51(+8.30%) |
Jan 25, 2010 | 6.078 | 6.161 | 5.977 | 6.161 | 26,398 | +0.08(+1.38%) |
Jan 22, 2010 | 5.809 | 6.078 | 5.767 | 6.078 | 38,855 | +0.29(+4.92%) |
Jan 21, 2010 | 5.600 | 5.809 | 5.600 | 5.793 | 10,913 | +0.01(+0.14%) |
Jan 20, 2010 | 5.658 | 5.784 | 5.658 | 5.784 | 4,055 | +0.17(+2.99%) |
Jan 19, 2010 | 5.726 | 5.801 | 5.583 | 5.617 | 28,748 | -0.04(-0.74%) |
Jan 15, 2010 | 5.675 | 5.658 | 5.658 | 5.658 | 46,642 | -0.09(-1.60%) |
Jan 14, 2010 | 5.653 | 5.843 | 5.650 | 5.751 | 3,538 | +0.02(+0.29%) |
Jan 13, 2010 | 5.642 | 5.759 | 5.642 | 5.734 | 4,473 | +0.09(+1.63%) |
Jan 12, 2010 | 5.633 | 5.801 | 5.625 | 5.642 | 4,800 | +0.02(+0.30%) |
Jan 11, 2010 | 5.843 | 5.843 | 5.625 | 5.625 | 10,695 | -0.14(-2.47%) |
Jan 08, 2010 | 5.558 | 5.767 | 5.558 | 5.767 | 6,560 | +0.23(+4.08%) |
Jan 07, 2010 | 5.659 | 5.726 | 5.390 | 5.541 | 193,443 | -0.18(-3.22%) |
Jan 06, 2010 | 5.851 | 5.851 | 5.583 | 5.726 | 12,183 | -0.07(-1.16%) |
Jan 05, 2010 | 5.868 | 5.868 | 5.675 | 5.793 | 9,227 | -0.18(-2.95%) |
Jan 04, 2010 | 6.078 | 6.078 | 5.876 | 5.969 | 4,329 | -0.03(-0.42%) |
Dec 31, 2009 | 6.061 | 5.994 | 5.994 | 5.994 | 15,507 | -0.04(-0.61%) |
Dec 30, 2009 | 6.019 | 6.203 | 6.019 | 6.030 | 6,147 | +0.00(+0.05%) |
Dec 29, 2009 | 5.835 | 6.027 | 5.801 | 6.027 | 23,947 | +0.23(+3.90%) |
Dec 28, 2009 | 5.809 | 5.826 | 5.767 | 5.801 | 15,799 | +0.05(+0.87%) |
Dec 24, 2009 | 5.541 | 5.784 | 5.541 | 5.751 | 3,278 | +0.01(+0.15%) |
Dec 23, 2009 | 5.650 | 5.751 | 5.650 | 5.742 | 32,637 | +0.08(+1.48%) |
Dec 22, 2009 | 5.650 | 5.692 | 5.621 | 5.658 | 22,662 | +0.00(+0.00%) |
Dec 21, 2009 | 5.248 | 5.658 | 5.248 | 5.658 | 19,690 | +0.09(+1.66%) |
Dec 18, 2009 | 5.550 | 5.675 | 5.550 | 5.566 | 19,125 | +0.03(+0.61%) |
Dec 17, 2009 | 5.524 | 5.566 | 5.298 | 5.533 | 17,643 | +0.00(+0.00%) |
Dec 16, 2009 | 5.478 | 5.776 | 5.449 | 5.533 | 11,923 | +0.03(+0.61%) |
Dec 15, 2009 | 5.449 | 5.508 | 5.420 | 5.499 | 187,872 | +0.01(+0.15%) |
Dec 14, 2009 | 5.399 | 5.608 | 5.248 | 5.491 | 65,757 | +0.15(+2.83%) |
Dec 11, 2009 | 5.290 | 5.424 | 5.193 | 5.340 | 29,916 | +0.09(+1.76%) |
Dec 10, 2009 | 5.382 | 5.491 | 5.248 | 5.248 | 15,006 | -0.22(-3.99%) |
Dec 09, 2009 | 5.206 | 5.466 | 5.206 | 5.466 | 15,840 | +0.06(+1.09%) |
Dec 08, 2009 | 5.407 | 5.407 | 5.294 | 5.407 | 66,734 | +0.04(+0.78%) |
Dec 07, 2009 | 5.591 | 5.650 | 5.365 | 5.365 | 33,118 | -0.29(-5.04%) |
Dec 04, 2009 | 5.642 | 5.650 | 5.340 | 5.650 | 19,091 | +0.16(+2.90%) |
Dec 03, 2009 | 5.399 | 5.499 | 5.197 | 5.491 | 79,821 | +0.18(+3.31%) |
Dec 02, 2009 | 5.290 | 5.365 | 5.155 | 5.315 | 12,927 | +0.08(+1.44%) |