Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.201 | 6.267 | 6.046 | 6.068 | 408,920 | -0.13(-2.06%) |
Feb 25, 2010 | 6.201 | 6.251 | 6.134 | 6.195 | 449,695 | -0.07(-1.15%) |
Feb 24, 2010 | 6.157 | 6.301 | 6.123 | 6.267 | 540,300 | +0.12(+1.89%) |
Feb 23, 2010 | 6.107 | 6.179 | 6.057 | 6.151 | 777,227 | +0.05(+0.82%) |
Feb 22, 2010 | 6.018 | 6.151 | 6.018 | 6.101 | 481,841 | +0.09(+1.47%) |
Feb 19, 2010 | 5.979 | 6.062 | 5.946 | 6.013 | 416,374 | +0.03(+0.56%) |
Feb 18, 2010 | 5.858 | 5.979 | 5.819 | 5.979 | 397,313 | +0.13(+2.27%) |
Feb 17, 2010 | 5.852 | 5.907 | 5.780 | 5.847 | 394,337 | +0.00(+0.00%) |
Feb 16, 2010 | 5.730 | 5.847 | 5.680 | 5.847 | 491,544 | +0.16(+2.82%) |
Feb 12, 2010 | 5.609 | 5.686 | 5.686 | 5.686 | 489,115 | +0.03(+0.59%) |
Feb 11, 2010 | 5.631 | 5.694 | 5.597 | 5.653 | 604,683 | -0.01(-0.10%) |
Feb 10, 2010 | 5.609 | 5.686 | 5.548 | 5.658 | 1,120,366 | +0.05(+0.89%) |
Feb 09, 2010 | 5.625 | 5.702 | 5.581 | 5.609 | 1,057,168 | +0.02(+0.39%) |
Feb 08, 2010 | 5.685 | 5.685 | 5.548 | 5.587 | 797,377 | -0.07(-1.16%) |
Feb 05, 2010 | 5.696 | 5.828 | 5.483 | 5.652 | 1,126,483 | +0.00(+0.00%) |
Feb 04, 2010 | 5.800 | 5.828 | 5.554 | 5.652 | 1,519,545 | -0.01(-0.19%) |
Feb 03, 2010 | 5.762 | 5.778 | 5.619 | 5.663 | 812,566 | -0.10(-1.71%) |
Feb 02, 2010 | 5.904 | 5.904 | 5.685 | 5.762 | 1,207,238 | -0.14(-2.41%) |
Feb 01, 2010 | 6.096 | 6.112 | 5.849 | 5.904 | 1,547,377 | -0.34(-5.44%) |
Jan 29, 2010 | 6.134 | 6.436 | 6.118 | 6.244 | 1,161,206 | +0.16(+2.70%) |
Jan 28, 2010 | 6.408 | 6.572 | 6.041 | 6.080 | 1,088,552 | -0.33(-5.21%) |
Jan 27, 2010 | 6.184 | 6.436 | 6.162 | 6.414 | 628,168 | +0.19(+2.99%) |
Jan 26, 2010 | 6.238 | 6.331 | 6.178 | 6.227 | 579,079 | -0.03(-0.44%) |
Jan 25, 2010 | 6.425 | 6.474 | 6.129 | 6.255 | 561,984 | -0.10(-1.55%) |
Jan 22, 2010 | 6.534 | 6.775 | 6.326 | 6.353 | 843,489 | -0.21(-3.17%) |
Jan 21, 2010 | 6.375 | 6.655 | 6.353 | 6.562 | 1,541,220 | +0.21(+3.36%) |
Jan 20, 2010 | 6.370 | 6.468 | 6.178 | 6.348 | 786,203 | -0.07(-1.02%) |
Jan 19, 2010 | 6.090 | 6.436 | 6.085 | 6.414 | 640,132 | +0.28(+4.65%) |
Jan 15, 2010 | 6.266 | 6.129 | 6.129 | 6.129 | 705,488 | -0.19(-2.95%) |
Jan 14, 2010 | 6.162 | 6.342 | 6.129 | 6.315 | 449,037 | +0.15(+2.40%) |
Jan 13, 2010 | 6.052 | 6.244 | 5.954 | 6.167 | 395,634 | +0.12(+1.99%) |
Jan 12, 2010 | 6.123 | 6.162 | 6.019 | 6.047 | 478,989 | -0.15(-2.39%) |
Jan 11, 2010 | 6.304 | 6.371 | 6.151 | 6.195 | 625,137 | -0.09(-1.39%) |
Jan 08, 2010 | 5.866 | 6.293 | 5.817 | 6.282 | 1,016,955 | +0.38(+6.40%) |
Jan 07, 2010 | 5.795 | 5.959 | 5.751 | 5.904 | 538,798 | +0.11(+1.89%) |
Jan 06, 2010 | 5.691 | 5.860 | 5.669 | 5.795 | 736,985 | +0.09(+1.54%) |
Jan 05, 2010 | 5.882 | 5.888 | 5.658 | 5.707 | 659,648 | -0.18(-2.98%) |
Jan 04, 2010 | 5.899 | 5.937 | 5.817 | 5.882 | 319,670 | +0.05(+0.85%) |
Dec 31, 2009 | 5.959 | 5.833 | 5.833 | 5.833 | 336,859 | -0.11(-1.84%) |
Dec 30, 2009 | 5.882 | 5.959 | 5.844 | 5.943 | 268,043 | +0.01(+0.18%) |
Dec 29, 2009 | 5.899 | 5.965 | 5.885 | 5.932 | 190,085 | +0.02(+0.37%) |
Dec 28, 2009 | 6.003 | 6.003 | 5.882 | 5.910 | 182,231 | -0.09(-1.46%) |
Dec 24, 2009 | 5.965 | 5.997 | 5.915 | 5.997 | 61,299 | +0.08(+1.29%) |
Dec 23, 2009 | 5.954 | 5.970 | 5.882 | 5.921 | 248,845 | +0.02(+0.28%) |
Dec 22, 2009 | 5.975 | 5.997 | 5.806 | 5.904 | 501,640 | -0.04(-0.74%) |
Dec 21, 2009 | 5.866 | 5.959 | 5.822 | 5.948 | 359,328 | +0.10(+1.69%) |
Dec 18, 2009 | 5.817 | 5.849 | 5.718 | 5.849 | 857,492 | +0.09(+1.62%) |
Dec 17, 2009 | 5.800 | 5.840 | 5.707 | 5.756 | 448,021 | -0.04(-0.66%) |
Dec 16, 2009 | 5.849 | 5.871 | 5.778 | 5.795 | 533,494 | +0.02(+0.28%) |
Dec 15, 2009 | 5.839 | 5.899 | 5.756 | 5.778 | 547,900 | -0.09(-1.59%) |
Dec 14, 2009 | 5.756 | 5.871 | 5.745 | 5.871 | 347,367 | +0.08(+1.32%) |
Dec 11, 2009 | 5.800 | 5.844 | 5.713 | 5.795 | 245,845 | +0.01(+0.19%) |
Dec 10, 2009 | 5.910 | 5.965 | 5.745 | 5.784 | 503,810 | -0.15(-2.49%) |
Dec 09, 2009 | 5.926 | 6.008 | 5.839 | 5.932 | 412,484 | +0.03(+0.46%) |
Dec 08, 2009 | 5.904 | 6.025 | 5.866 | 5.904 | 604,376 | -0.05(-0.92%) |
Dec 07, 2009 | 6.008 | 6.080 | 5.899 | 5.959 | 364,701 | -0.05(-0.91%) |
Dec 04, 2009 | 5.904 | 6.019 | 5.849 | 6.014 | 707,153 | +0.18(+3.10%) |
Dec 03, 2009 | 5.975 | 6.052 | 5.817 | 5.833 | 550,650 | -0.10(-1.66%) |
Dec 02, 2009 | 5.855 | 5.997 | 5.795 | 5.932 | 511,601 | +0.10(+1.69%) |