Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.170 | 6.200 | 6.120 | 6.160 | 59,719 | -0.03(-0.48%) |
Feb 25, 2010 | 6.180 | 6.220 | 6.050 | 6.190 | 181,273 | +0.01(+0.16%) |
Feb 24, 2010 | 6.180 | 6.190 | 6.130 | 6.180 | 126,559 | -0.05(-0.80%) |
Feb 23, 2010 | 6.240 | 6.280 | 6.150 | 6.230 | 306,843 | +0.01(+0.16%) |
Feb 22, 2010 | 6.250 | 6.280 | 6.160 | 6.220 | 527,440 | +0.11(+1.80%) |
Feb 19, 2010 | 6.130 | 6.200 | 6.080 | 6.110 | 103,411 | -0.02(-0.33%) |
Feb 18, 2010 | 6.210 | 6.240 | 6.000 | 6.130 | 170,354 | -0.08(-1.29%) |
Feb 17, 2010 | 6.140 | 6.250 | 6.090 | 6.210 | 526,592 | +0.07(+1.14%) |
Feb 16, 2010 | 5.840 | 6.140 | 5.830 | 6.140 | 512,758 | +0.27(+4.60%) |
Feb 12, 2010 | 5.870 | 5.870 | 5.870 | 0 | +0.01(+0.17%) | |
Feb 11, 2010 | 5.850 | 5.880 | 5.840 | 5.860 | 268,411 | +0.02(+0.34%) |
Feb 10, 2010 | 5.850 | 5.870 | 5.830 | 5.840 | 143,250 | +0.00(+0.00%) |
Feb 09, 2010 | 5.950 | 5.950 | 5.820 | 5.840 | 314,216 | -0.09(-1.52%) |
Feb 08, 2010 | 6.040 | 6.040 | 5.910 | 5.930 | 190,138 | -0.04(-0.67%) |
Feb 05, 2010 | 5.850 | 5.990 | 5.770 | 5.970 | 245,428 | +0.02(+0.34%) |
Feb 04, 2010 | 6.030 | 6.030 | 5.930 | 5.950 | 441,504 | -0.10(-1.65%) |
Feb 03, 2010 | 6.080 | 6.100 | 6.000 | 6.050 | 344,076 | -0.02(-0.33%) |
Feb 02, 2010 | 6.200 | 6.210 | 6.060 | 6.070 | 443,950 | -0.04(-0.65%) |
Feb 01, 2010 | 6.150 | 6.200 | 6.080 | 6.110 | 211,340 | +0.05(+0.83%) |
Jan 29, 2010 | 6.070 | 6.340 | 6.020 | 6.060 | 254,088 | +0.06(+1.00%) |
Jan 28, 2010 | 5.980 | 6.060 | 5.950 | 6.000 | 356,826 | +0.12(+2.04%) |
Jan 27, 2010 | 5.890 | 6.030 | 5.730 | 5.880 | 660,246 | -0.01(-0.17%) |
Jan 26, 2010 | 6.200 | 6.200 | 5.860 | 5.890 | 964,626 | -0.28(-4.54%) |
Jan 25, 2010 | 6.250 | 6.260 | 6.130 | 6.170 | 473,189 | -0.08(-1.28%) |
Jan 22, 2010 | 6.270 | 6.340 | 6.250 | 6.250 | 1,335,754 | -0.08(-1.26%) |
Jan 21, 2010 | 6.390 | 6.390 | 6.270 | 6.330 | 530,171 | -0.06(-0.94%) |
Jan 20, 2010 | 6.450 | 6.450 | 6.350 | 6.390 | 103,471 | -0.06(-0.93%) |
Jan 19, 2010 | 6.500 | 6.520 | 6.320 | 6.450 | 664,170 | -0.05(-0.77%) |
Jan 18, 2010 | 6.450 | 6.500 | 6.350 | 6.500 | 149,117 | +0.11(+1.72%) |
Jan 15, 2010 | 6.510 | 6.520 | 6.280 | 6.390 | 843,227 | -0.12(-1.84%) |
Jan 14, 2010 | 6.550 | 6.550 | 6.510 | 6.510 | 247,040 | -0.04(-0.61%) |
Jan 13, 2010 | 6.550 | 6.630 | 6.530 | 6.550 | 556,315 | -0.03(-0.46%) |
Jan 12, 2010 | 6.650 | 6.650 | 6.520 | 6.580 | 330,802 | -0.04(-0.60%) |
Jan 11, 2010 | 6.750 | 6.750 | 6.560 | 6.620 | 633,456 | -0.14(-2.07%) |
Jan 08, 2010 | 6.800 | 6.800 | 6.720 | 6.760 | 110,965 | -0.03(-0.44%) |
Jan 07, 2010 | 6.840 | 6.840 | 6.760 | 6.790 | 133,476 | -0.05(-0.73%) |
Jan 06, 2010 | 6.800 | 6.870 | 6.760 | 6.840 | 247,237 | +0.04(+0.59%) |
Jan 05, 2010 | 6.850 | 6.850 | 6.760 | 6.800 | 362,454 | +0.09(+1.34%) |
Jan 04, 2010 | 6.720 | 6.760 | 6.620 | 6.710 | 337,916 | +0.11(+1.67%) |
Dec 31, 2009 | 6.600 | 6.600 | 6.600 | 0 | -0.02(-0.30%) | |
Dec 30, 2009 | 6.600 | 6.630 | 6.580 | 6.620 | 54,137 | +0.06(+0.91%) |
Dec 29, 2009 | 6.590 | 6.630 | 6.520 | 6.560 | 182,176 | -0.13(-1.94%) |
Dec 24, 2009 | 6.630 | 6.730 | 6.630 | 6.690 | 67,975 | +0.09(+1.36%) |
Dec 23, 2009 | 6.500 | 6.650 | 6.500 | 6.600 | 479,411 | +0.05(+0.76%) |
Dec 22, 2009 | 6.620 | 6.660 | 6.440 | 6.550 | 841,694 | -0.10(-1.50%) |
Dec 21, 2009 | 6.640 | 6.700 | 6.570 | 6.650 | 178,269 | -0.01(-0.15%) |
Dec 18, 2009 | 6.630 | 6.730 | 6.580 | 6.660 | 592,654 | +0.03(+0.45%) |
Dec 17, 2009 | 6.830 | 6.830 | 6.570 | 6.630 | 318,006 | -0.19(-2.79%) |
Dec 16, 2009 | 6.620 | 6.870 | 6.620 | 6.820 | 249,357 | +0.20(+3.02%) |
Dec 15, 2009 | 6.510 | 6.640 | 6.470 | 6.620 | 221,083 | +0.10(+1.53%) |
Dec 14, 2009 | 6.600 | 6.590 | 6.520 | 6.520 | 89,561 | -0.02(-0.31%) |
Dec 11, 2009 | 6.500 | 6.620 | 6.500 | 6.540 | 92,583 | +0.05(+0.77%) |
Dec 10, 2009 | 6.610 | 6.610 | 6.480 | 6.490 | 353,649 | -0.13(-1.96%) |
Dec 09, 2009 | 6.610 | 6.650 | 6.530 | 6.620 | 148,080 | +0.01(+0.15%) |
Dec 08, 2009 | 6.760 | 6.760 | 6.570 | 6.610 | 213,133 | -0.15(-2.22%) |
Dec 07, 2009 | 6.810 | 6.810 | 6.680 | 6.760 | 122,988 | -0.05(-0.73%) |
Dec 04, 2009 | 6.900 | 6.900 | 6.730 | 6.810 | 139,681 | -0.07(-1.02%) |
Dec 03, 2009 | 6.930 | 7.000 | 6.880 | 6.880 | 338,765 | -0.05(-0.72%) |
Dec 02, 2009 | 6.850 | 6.930 | 6.770 | 6.930 | 351,233 | +0.04(+0.58%) |