Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.329 | 6.532 | 6.329 | 6.428 | 557,343 | +0.09(+1.38%) |
Feb 25, 2010 | 6.215 | 6.395 | 6.209 | 6.340 | 829,921 | +0.01(+0.19%) |
Feb 24, 2010 | 6.417 | 6.417 | 6.220 | 6.328 | 250,460 | -0.04(-0.62%) |
Feb 23, 2010 | 6.362 | 6.417 | 6.258 | 6.368 | 331,685 | +0.03(+0.43%) |
Feb 22, 2010 | 6.308 | 6.362 | 6.269 | 6.340 | 253,930 | +0.08(+1.22%) |
Feb 19, 2010 | 6.318 | 6.346 | 6.220 | 6.264 | 280,519 | -0.06(-0.95%) |
Feb 18, 2010 | 6.253 | 6.324 | 6.094 | 6.324 | 281,996 | +0.12(+1.94%) |
Feb 17, 2010 | 6.308 | 6.329 | 6.127 | 6.204 | 222,276 | -0.08(-1.30%) |
Feb 16, 2010 | 6.089 | 6.324 | 6.023 | 6.286 | 560,209 | +0.25(+4.17%) |
Feb 12, 2010 | 6.094 | 6.034 | 6.034 | 6.034 | 285,410 | -0.14(-2.21%) |
Feb 11, 2010 | 6.073 | 6.171 | 6.001 | 6.171 | 280,935 | +0.11(+1.80%) |
Feb 10, 2010 | 6.018 | 6.078 | 5.958 | 6.062 | 276,635 | +0.03(+0.45%) |
Feb 09, 2010 | 5.898 | 6.067 | 5.837 | 6.034 | 449,938 | +0.24(+4.15%) |
Feb 08, 2010 | 5.739 | 6.073 | 5.712 | 5.794 | 418,835 | +0.08(+1.34%) |
Feb 05, 2010 | 5.712 | 5.750 | 5.499 | 5.717 | 305,624 | +0.01(+0.19%) |
Feb 04, 2010 | 5.739 | 5.821 | 5.674 | 5.706 | 299,283 | -0.09(-1.60%) |
Feb 03, 2010 | 5.805 | 5.821 | 5.690 | 5.799 | 240,908 | +0.02(+0.28%) |
Feb 02, 2010 | 5.870 | 5.876 | 5.756 | 5.783 | 294,087 | -0.07(-1.12%) |
Feb 01, 2010 | 5.695 | 5.947 | 5.674 | 5.848 | 401,788 | +0.15(+2.69%) |
Jan 29, 2010 | 5.919 | 5.980 | 5.663 | 5.695 | 468,901 | -0.17(-2.89%) |
Jan 28, 2010 | 6.034 | 6.083 | 5.838 | 5.865 | 300,933 | -0.15(-2.54%) |
Jan 27, 2010 | 6.007 | 6.100 | 5.909 | 6.018 | 355,339 | -0.02(-0.36%) |
Jan 26, 2010 | 6.034 | 6.111 | 5.892 | 6.040 | 292,214 | +0.03(+0.45%) |
Jan 25, 2010 | 6.029 | 6.034 | 5.854 | 6.012 | 325,038 | +0.03(+0.55%) |
Jan 22, 2010 | 6.023 | 6.122 | 5.930 | 5.980 | 454,543 | -0.01(-0.18%) |
Jan 21, 2010 | 6.083 | 6.083 | 5.848 | 5.991 | 495,433 | -0.07(-1.17%) |
Jan 20, 2010 | 6.226 | 6.231 | 5.903 | 6.062 | 387,786 | -0.18(-2.89%) |
Jan 19, 2010 | 6.171 | 6.280 | 6.160 | 6.242 | 527,514 | +0.12(+1.96%) |
Jan 15, 2010 | 5.887 | 6.122 | 6.122 | 6.122 | 979,176 | +0.34(+5.86%) |
Jan 14, 2010 | 5.728 | 5.848 | 5.712 | 5.783 | 256,955 | +0.02(+0.28%) |
Jan 13, 2010 | 5.712 | 5.791 | 5.674 | 5.766 | 282,043 | +0.05(+0.96%) |
Jan 12, 2010 | 5.695 | 5.903 | 5.695 | 5.712 | 331,562 | -0.02(-0.38%) |
Jan 11, 2010 | 5.761 | 5.777 | 5.684 | 5.734 | 307,278 | +0.04(+0.77%) |
Jan 08, 2010 | 5.695 | 5.799 | 5.619 | 5.690 | 372,645 | -0.03(-0.57%) |
Jan 07, 2010 | 5.761 | 5.887 | 5.679 | 5.723 | 433,174 | -0.02(-0.38%) |
Jan 06, 2010 | 5.837 | 6.012 | 5.734 | 5.745 | 833,249 | -0.04(-0.76%) |
Jan 05, 2010 | 5.635 | 5.925 | 5.624 | 5.788 | 853,826 | +0.19(+3.42%) |
Jan 04, 2010 | 5.471 | 5.761 | 5.471 | 5.597 | 1,441,996 | +0.30(+5.57%) |
Dec 31, 2009 | 5.520 | 5.302 | 5.302 | 5.302 | 398,293 | -0.22(-3.96%) |
Dec 30, 2009 | 5.449 | 5.520 | 5.444 | 5.520 | 258,116 | +0.03(+0.60%) |
Dec 29, 2009 | 5.460 | 5.515 | 5.438 | 5.488 | 246,076 | +0.04(+0.70%) |
Dec 28, 2009 | 5.575 | 5.592 | 5.444 | 5.449 | 935,620 | -0.13(-2.25%) |
Dec 24, 2009 | 5.553 | 5.602 | 5.477 | 5.575 | 80,661 | +0.02(+0.39%) |
Dec 23, 2009 | 5.570 | 5.575 | 5.466 | 5.553 | 346,974 | -0.01(-0.20%) |
Dec 22, 2009 | 5.553 | 5.602 | 5.499 | 5.564 | 224,467 | -0.01(-0.20%) |
Dec 21, 2009 | 5.537 | 5.630 | 5.471 | 5.575 | 435,532 | +0.04(+0.79%) |
Dec 18, 2009 | 5.510 | 5.542 | 5.455 | 5.531 | 776,780 | +0.05(+1.00%) |
Dec 17, 2009 | 5.433 | 5.542 | 5.428 | 5.477 | 472,136 | +0.02(+0.30%) |
Dec 16, 2009 | 5.531 | 5.592 | 5.444 | 5.460 | 313,058 | +0.01(+0.20%) |
Dec 15, 2009 | 5.515 | 5.602 | 5.444 | 5.449 | 476,704 | -0.04(-0.80%) |
Dec 14, 2009 | 5.520 | 5.553 | 5.460 | 5.493 | 454,473 | +0.00(+0.00%) |
Dec 11, 2009 | 5.526 | 5.783 | 5.411 | 5.493 | 799,132 | +0.03(+0.60%) |
Dec 10, 2009 | 5.750 | 5.750 | 5.455 | 5.460 | 512,797 | -0.24(-4.22%) |
Dec 09, 2009 | 5.602 | 5.712 | 5.455 | 5.701 | 508,694 | +0.10(+1.76%) |
Dec 08, 2009 | 5.794 | 5.821 | 5.581 | 5.602 | 419,296 | -0.20(-3.39%) |
Dec 07, 2009 | 5.788 | 5.821 | 5.745 | 5.799 | 223,090 | -0.02(-0.28%) |
Dec 04, 2009 | 5.766 | 5.881 | 5.684 | 5.816 | 682,895 | -0.04(-0.75%) |
Dec 03, 2009 | 6.122 | 6.176 | 5.848 | 5.859 | 427,914 | -0.23(-3.77%) |
Dec 02, 2009 | 6.012 | 6.269 | 6.012 | 6.089 | 419,168 | +0.09(+1.55%) |