Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.040 | 6.098 | 6.040 | 6.086 | 815,783 | +0.08(+1.28%) |
Feb 25, 2010 | 5.909 | 6.023 | 5.905 | 6.009 | 797,761 | -0.04(-0.65%) |
Feb 24, 2010 | 6.050 | 6.071 | 5.992 | 6.048 | 748,823 | +0.08(+1.29%) |
Feb 23, 2010 | 6.175 | 6.219 | 5.934 | 5.971 | 1,899,443 | -0.16(-2.68%) |
Feb 22, 2010 | 6.194 | 6.229 | 6.113 | 6.136 | 1,148,620 | -0.04(-0.64%) |
Feb 19, 2010 | 6.146 | 6.198 | 6.115 | 6.175 | 835,834 | -0.04(-0.57%) |
Feb 18, 2010 | 6.077 | 6.225 | 6.077 | 6.210 | 797,929 | +0.03(+0.54%) |
Feb 17, 2010 | 6.215 | 6.215 | 6.148 | 6.177 | 635,849 | +0.01(+0.20%) |
Feb 16, 2010 | 6.063 | 6.165 | 6.019 | 6.165 | 912,259 | +0.17(+2.77%) |
Feb 12, 2010 | 5.978 | 5.998 | 5.998 | 5.998 | 805,134 | -0.09(-1.44%) |
Feb 11, 2010 | 5.996 | 6.093 | 5.969 | 6.086 | 828,879 | +0.12(+2.09%) |
Feb 10, 2010 | 5.978 | 5.978 | 5.876 | 5.961 | 949,087 | -0.03(-0.52%) |
Feb 09, 2010 | 5.903 | 6.052 | 5.901 | 5.992 | 1,000,944 | +0.17(+2.93%) |
Feb 08, 2010 | 5.926 | 5.926 | 5.811 | 5.822 | 837,421 | -0.04(-0.67%) |
Feb 05, 2010 | 5.842 | 5.901 | 5.672 | 5.861 | 1,981,034 | -0.06(-1.09%) |
Feb 04, 2010 | 6.171 | 6.171 | 5.926 | 5.926 | 1,533,098 | -0.32(-5.06%) |
Feb 03, 2010 | 6.237 | 6.321 | 6.231 | 6.242 | 593,558 | +0.03(+0.55%) |
Feb 02, 2010 | 6.042 | 6.225 | 6.040 | 6.207 | 1,332,026 | +0.10(+1.65%) |
Feb 01, 2010 | 6.044 | 6.134 | 6.044 | 6.106 | 1,433,678 | +0.10(+1.66%) |
Jan 29, 2010 | 6.003 | 6.094 | 5.992 | 6.007 | 1,860,913 | +0.06(+1.05%) |
Jan 28, 2010 | 6.036 | 6.050 | 5.863 | 5.944 | 2,170,106 | -0.05(-0.87%) |
Jan 27, 2010 | 6.111 | 6.111 | 5.963 | 5.996 | 2,492,473 | -0.21(-3.32%) |
Jan 26, 2010 | 6.163 | 6.258 | 6.163 | 6.202 | 1,070,280 | -0.06(-0.90%) |
Jan 25, 2010 | 6.250 | 6.298 | 6.229 | 6.258 | 1,136,682 | -0.02(-0.33%) |
Jan 22, 2010 | 6.319 | 6.352 | 6.250 | 6.279 | 1,796,431 | -0.12(-1.95%) |
Jan 21, 2010 | 6.574 | 6.574 | 6.362 | 6.404 | 2,556,821 | -0.23(-3.51%) |
Jan 20, 2010 | 6.741 | 6.741 | 6.560 | 6.637 | 810,915 | -0.14(-2.09%) |
Jan 19, 2010 | 6.558 | 6.788 | 6.551 | 6.778 | 1,603,545 | +0.18(+2.74%) |
Jan 15, 2010 | 6.657 | 6.597 | 6.597 | 6.597 | 1,190,386 | -0.09(-1.31%) |
Jan 14, 2010 | 6.693 | 6.695 | 6.670 | 6.684 | 1,030,831 | +0.05(+0.69%) |
Jan 13, 2010 | 6.666 | 6.666 | 6.633 | 6.639 | 1,330,915 | +0.04(+0.66%) |
Jan 12, 2010 | 6.601 | 6.653 | 6.556 | 6.595 | 1,456,148 | -0.09(-1.34%) |
Jan 11, 2010 | 6.622 | 6.689 | 6.622 | 6.684 | 1,862,938 | +0.13(+1.93%) |
Jan 08, 2010 | 6.622 | 6.622 | 6.508 | 6.558 | 1,038,820 | -0.05(-0.72%) |
Jan 07, 2010 | 6.614 | 6.657 | 6.595 | 6.605 | 1,327,447 | -0.03(-0.47%) |
Jan 06, 2010 | 6.570 | 6.653 | 6.570 | 6.637 | 1,057,443 | +0.07(+1.01%) |
Jan 05, 2010 | 6.470 | 6.574 | 6.470 | 6.570 | 1,453,306 | +0.10(+1.60%) |
Jan 04, 2010 | 6.385 | 6.570 | 6.385 | 6.467 | 1,526,071 | +0.08(+1.31%) |
Dec 31, 2009 | 6.306 | 6.383 | 6.383 | 6.383 | 1,371,229 | +0.08(+1.25%) |
Dec 30, 2009 | 6.213 | 6.312 | 6.190 | 6.304 | 2,507,772 | +0.00(+0.07%) |
Dec 29, 2009 | 6.281 | 6.312 | 6.256 | 6.300 | 1,013,449 | +0.01(+0.17%) |
Dec 28, 2009 | 6.250 | 6.289 | 6.217 | 6.289 | 878,827 | +0.03(+0.46%) |
Dec 24, 2009 | 6.169 | 6.273 | 6.169 | 6.260 | 458,883 | +0.12(+1.93%) |
Dec 23, 2009 | 6.185 | 6.217 | 6.131 | 6.142 | 1,784,608 | +0.09(+1.44%) |
Dec 22, 2009 | 6.075 | 6.088 | 6.025 | 6.054 | 1,871,081 | -0.02(-0.27%) |
Dec 21, 2009 | 5.936 | 6.084 | 5.886 | 6.071 | 2,141,008 | +0.06(+1.04%) |
Dec 18, 2009 | 6.113 | 6.113 | 5.975 | 6.009 | 3,071,256 | -0.12(-2.03%) |
Dec 17, 2009 | 6.275 | 6.283 | 6.127 | 6.134 | 1,882,379 | -0.17(-2.68%) |
Dec 16, 2009 | 6.331 | 6.390 | 6.292 | 6.302 | 695,070 | -0.02(-0.29%) |
Dec 15, 2009 | 6.314 | 6.352 | 6.287 | 6.321 | 1,367,752 | -0.09(-1.46%) |
Dec 14, 2009 | 6.373 | 6.418 | 6.358 | 6.414 | 959,091 | +0.04(+0.65%) |
Dec 11, 2009 | 6.452 | 6.456 | 6.354 | 6.373 | 784,154 | -0.05(-0.78%) |
Dec 10, 2009 | 6.454 | 6.529 | 6.404 | 6.422 | 827,696 | -0.02(-0.36%) |
Dec 09, 2009 | 6.412 | 6.479 | 6.373 | 6.445 | 639,249 | +0.02(+0.39%) |
Dec 08, 2009 | 6.481 | 6.504 | 6.393 | 6.420 | 1,047,579 | -0.06(-0.87%) |
Dec 07, 2009 | 6.539 | 6.539 | 6.396 | 6.477 | 1,205,946 | -0.12(-1.89%) |
Dec 04, 2009 | 6.585 | 6.608 | 6.433 | 6.601 | 1,546,993 | +0.17(+2.62%) |
Dec 03, 2009 | 6.497 | 6.599 | 6.433 | 6.433 | 881,723 | -0.11(-1.62%) |
Dec 02, 2009 | 6.441 | 6.558 | 6.427 | 6.539 | 1,273,512 | +0.03(+0.51%) |