Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.756 | 6.782 | 6.756 | 6.782 | 12,704 | +0.01(+0.08%) |
Feb 25, 2010 | 6.723 | 6.782 | 6.723 | 6.776 | 22,774 | +0.07(+1.08%) |
Feb 24, 2010 | 6.745 | 6.756 | 6.704 | 6.704 | 25,902 | -0.01(-0.15%) |
Feb 23, 2010 | 6.797 | 6.797 | 6.704 | 6.714 | 20,394 | -0.07(-1.00%) |
Feb 22, 2010 | 6.828 | 6.828 | 6.771 | 6.782 | 15,984 | -0.04(-0.61%) |
Feb 19, 2010 | 6.818 | 6.865 | 6.792 | 6.823 | 19,265 | -0.01(-0.08%) |
Feb 18, 2010 | 6.839 | 6.839 | 6.757 | 6.828 | 35,454 | -0.04(-0.53%) |
Feb 17, 2010 | 6.859 | 6.896 | 6.839 | 6.865 | 14,172 | +0.02(+0.24%) |
Feb 16, 2010 | 6.823 | 6.880 | 6.808 | 6.848 | 22,048 | -0.00(-0.06%) |
Feb 12, 2010 | 6.865 | 6.852 | 6.852 | 6.852 | 5,584 | -0.03(-0.38%) |
Feb 11, 2010 | 6.839 | 6.880 | 6.802 | 6.879 | 23,652 | +0.03(+0.43%) |
Feb 10, 2010 | 6.828 | 6.849 | 6.828 | 6.849 | 11,747 | +0.03(+0.42%) |
Feb 09, 2010 | 6.753 | 6.820 | 6.753 | 6.820 | 39,531 | -0.03(-0.45%) |
Feb 08, 2010 | 6.836 | 6.851 | 6.815 | 6.851 | 11,473 | +0.03(+0.38%) |
Feb 05, 2010 | 6.789 | 6.836 | 6.764 | 6.825 | 26,341 | +0.03(+0.46%) |
Feb 04, 2010 | 6.784 | 6.805 | 6.779 | 6.794 | 23,219 | -0.02(-0.23%) |
Feb 03, 2010 | 6.779 | 6.810 | 6.753 | 6.810 | 14,834 | +0.02(+0.23%) |
Feb 02, 2010 | 6.764 | 6.794 | 6.763 | 6.794 | 37,468 | +0.03(+0.46%) |
Feb 01, 2010 | 6.769 | 6.779 | 6.712 | 6.764 | 60,217 | +0.00(+0.02%) |
Jan 29, 2010 | 6.764 | 6.779 | 6.738 | 6.762 | 13,364 | +0.01(+0.13%) |
Jan 28, 2010 | 6.779 | 6.784 | 6.722 | 6.753 | 24,636 | -0.01(-0.08%) |
Jan 27, 2010 | 6.774 | 6.784 | 6.741 | 6.758 | 40,594 | +0.00(+0.00%) |
Jan 26, 2010 | 6.727 | 6.764 | 6.727 | 6.758 | 8,909 | +0.00(+0.00%) |
Jan 25, 2010 | 6.722 | 6.758 | 6.722 | 6.758 | 11,040 | +0.02(+0.23%) |
Jan 22, 2010 | 6.743 | 6.743 | 6.743 | 6.743 | 2,517 | +0.01(+0.08%) |
Jan 21, 2010 | 6.727 | 6.738 | 6.696 | 6.738 | 7,110 | -0.01(-0.08%) |
Jan 20, 2010 | 6.707 | 6.753 | 6.676 | 6.743 | 19,949 | +0.04(+0.54%) |
Jan 19, 2010 | 6.707 | 6.707 | 6.699 | 6.707 | 11,417 | +0.02(+0.31%) |
Jan 15, 2010 | 6.671 | 6.686 | 6.686 | 6.686 | 581 | +0.01(+0.08%) |
Jan 14, 2010 | 6.707 | 6.707 | 6.645 | 6.681 | 16,075 | +0.01(+0.08%) |
Jan 13, 2010 | 6.676 | 6.686 | 6.634 | 6.676 | 21,692 | -0.02(-0.27%) |
Jan 12, 2010 | 6.699 | 6.699 | 6.673 | 6.694 | 16,307 | +0.01(+0.08%) |
Jan 11, 2010 | 6.688 | 6.709 | 6.647 | 6.688 | 41,884 | +0.04(+0.61%) |
Jan 08, 2010 | 6.622 | 6.647 | 6.622 | 6.647 | 5,630 | +0.03(+0.39%) |
Jan 07, 2010 | 6.576 | 6.622 | 6.576 | 6.622 | 12,427 | +0.02(+0.23%) |
Jan 06, 2010 | 6.627 | 6.627 | 6.560 | 6.606 | 75,969 | -0.03(-0.46%) |
Jan 05, 2010 | 6.591 | 6.637 | 6.576 | 6.637 | 12,723 | +0.04(+0.54%) |
Jan 04, 2010 | 6.606 | 6.606 | 6.565 | 6.601 | 18,815 | +0.03(+0.47%) |
Dec 31, 2009 | 6.611 | 6.570 | 6.570 | 6.570 | 23,572 | -0.03(-0.47%) |
Dec 30, 2009 | 6.601 | 6.601 | 6.570 | 6.601 | 2,294 | +0.01(+0.08%) |
Dec 29, 2009 | 6.611 | 6.611 | 6.596 | 6.596 | 5,530 | -0.02(-0.23%) |
Dec 28, 2009 | 6.658 | 6.663 | 6.570 | 6.611 | 42,919 | -0.04(-0.54%) |
Dec 24, 2009 | 6.627 | 6.647 | 6.622 | 6.647 | 3,896 | +0.03(+0.39%) |
Dec 23, 2009 | 6.596 | 6.622 | 6.570 | 6.622 | 5,489 | +0.02(+0.23%) |
Dec 22, 2009 | 6.617 | 6.632 | 6.555 | 6.606 | 24,643 | -0.02(-0.31%) |
Dec 21, 2009 | 6.596 | 6.627 | 6.596 | 6.627 | 9,280 | +0.02(+0.31%) |
Dec 18, 2009 | 6.555 | 6.606 | 6.555 | 6.606 | 2,532 | +0.02(+0.23%) |
Dec 17, 2009 | 6.565 | 6.591 | 6.545 | 6.591 | 8,571 | +0.02(+0.23%) |
Dec 16, 2009 | 6.622 | 6.622 | 6.540 | 6.576 | 51,944 | -0.01(-0.19%) |
Dec 15, 2009 | 6.632 | 6.663 | 6.565 | 6.588 | 60,752 | -0.07(-1.12%) |
Dec 14, 2009 | 6.673 | 6.673 | 6.647 | 6.663 | 13,475 | -0.04(-0.54%) |
Dec 11, 2009 | 6.719 | 6.719 | 6.663 | 6.699 | 40,910 | -0.07(-1.06%) |
Dec 10, 2009 | 6.735 | 6.771 | 6.735 | 6.771 | 10,858 | +0.02(+0.23%) |
Dec 09, 2009 | 6.647 | 6.755 | 6.642 | 6.755 | 19,522 | +0.08(+1.23%) |
Dec 08, 2009 | 6.658 | 6.673 | 6.617 | 6.673 | 25,715 | +0.01(+0.15%) |
Dec 07, 2009 | 6.668 | 6.673 | 6.586 | 6.663 | 33,470 | +0.00(+0.00%) |
Dec 04, 2009 | 6.653 | 6.668 | 6.601 | 6.663 | 13,169 | +0.01(+0.15%) |
Dec 03, 2009 | 6.622 | 6.653 | 6.622 | 6.653 | 7,159 | +0.02(+0.23%) |
Dec 02, 2009 | 6.642 | 6.652 | 6.586 | 6.637 | 42,260 | +0.06(+0.86%) |