Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.054 | 6.104 | 6.054 | 6.104 | 29,592 | +0.03(+0.45%) |
Feb 25, 2010 | 6.031 | 6.092 | 6.026 | 6.077 | 75,434 | +0.05(+0.76%) |
Feb 24, 2010 | 5.952 | 6.035 | 5.952 | 6.031 | 72,923 | +0.08(+1.31%) |
Feb 23, 2010 | 5.952 | 5.994 | 5.943 | 5.952 | 70,117 | +0.00(+0.00%) |
Feb 22, 2010 | 5.985 | 6.003 | 5.952 | 5.952 | 69,161 | -0.05(-0.84%) |
Feb 19, 2010 | 6.123 | 6.131 | 6.003 | 6.003 | 168,199 | -0.12(-2.03%) |
Feb 18, 2010 | 6.104 | 6.146 | 6.104 | 6.127 | 57,724 | +0.01(+0.11%) |
Feb 17, 2010 | 6.146 | 6.146 | 6.100 | 6.120 | 126,056 | +0.01(+0.11%) |
Feb 16, 2010 | 6.123 | 6.132 | 6.086 | 6.114 | 65,859 | +0.00(+0.00%) |
Feb 12, 2010 | 6.109 | 6.114 | 6.114 | 6.114 | 67,773 | +0.02(+0.38%) |
Feb 11, 2010 | 6.109 | 6.109 | 6.063 | 6.091 | 95,154 | +0.02(+0.38%) |
Feb 10, 2010 | 6.132 | 6.132 | 6.068 | 6.068 | 102,192 | -0.04(-0.64%) |
Feb 09, 2010 | 6.084 | 6.116 | 6.084 | 6.107 | 44,572 | +0.02(+0.30%) |
Feb 08, 2010 | 6.079 | 6.107 | 6.065 | 6.088 | 67,411 | +0.01(+0.23%) |
Feb 05, 2010 | 6.065 | 6.075 | 6.038 | 6.075 | 107,241 | +0.02(+0.30%) |
Feb 04, 2010 | 6.043 | 6.084 | 6.043 | 6.056 | 85,953 | -0.01(-0.15%) |
Feb 03, 2010 | 6.020 | 6.088 | 6.020 | 6.065 | 70,260 | +0.03(+0.53%) |
Feb 02, 2010 | 6.024 | 6.043 | 6.024 | 6.033 | 80,704 | +0.03(+0.46%) |
Feb 01, 2010 | 6.011 | 6.056 | 5.997 | 6.006 | 77,897 | +0.01(+0.23%) |
Jan 29, 2010 | 5.974 | 5.997 | 5.974 | 5.992 | 34,207 | +0.02(+0.38%) |
Jan 28, 2010 | 6.006 | 6.015 | 5.969 | 5.969 | 86,696 | -0.03(-0.46%) |
Jan 27, 2010 | 5.988 | 6.024 | 5.988 | 5.997 | 85,663 | -0.01(-0.12%) |
Jan 26, 2010 | 5.997 | 6.011 | 5.974 | 6.004 | 81,549 | +0.00(+0.04%) |
Jan 25, 2010 | 5.956 | 6.001 | 5.956 | 6.001 | 72,230 | +0.03(+0.46%) |
Jan 22, 2010 | 5.974 | 5.997 | 5.969 | 5.974 | 46,573 | -0.00(-0.08%) |
Jan 21, 2010 | 6.006 | 6.033 | 5.965 | 5.978 | 164,851 | -0.05(-0.91%) |
Jan 20, 2010 | 6.015 | 6.038 | 5.997 | 6.033 | 39,489 | +0.02(+0.38%) |
Jan 19, 2010 | 5.992 | 6.047 | 5.978 | 6.011 | 59,348 | -0.02(-0.30%) |
Jan 15, 2010 | 6.015 | 6.029 | 6.029 | 6.029 | 44,127 | -0.01(-0.23%) |
Jan 14, 2010 | 6.043 | 6.043 | 6.020 | 6.043 | 44,017 | +0.03(+0.46%) |
Jan 13, 2010 | 5.992 | 6.047 | 5.988 | 6.015 | 81,327 | -0.00(-0.04%) |
Jan 12, 2010 | 6.031 | 6.031 | 5.986 | 6.017 | 74,804 | +0.00(+0.08%) |
Jan 11, 2010 | 5.999 | 6.017 | 5.976 | 6.013 | 62,613 | +0.03(+0.46%) |
Jan 08, 2010 | 5.995 | 5.995 | 5.967 | 5.986 | 68,068 | +0.03(+0.46%) |
Jan 07, 2010 | 5.958 | 5.981 | 5.945 | 5.958 | 63,597 | +0.02(+0.28%) |
Jan 06, 2010 | 5.931 | 5.963 | 5.922 | 5.942 | 57,628 | +0.02(+0.34%) |
Jan 05, 2010 | 5.908 | 5.931 | 5.876 | 5.922 | 62,268 | +0.05(+0.77%) |
Jan 04, 2010 | 5.894 | 5.940 | 5.831 | 5.876 | 112,909 | -0.03(-0.54%) |
Dec 31, 2009 | 5.904 | 5.908 | 5.908 | 5.908 | 35,151 | +0.04(+0.70%) |
Dec 30, 2009 | 5.885 | 5.894 | 5.849 | 5.867 | 48,575 | -0.02(-0.39%) |
Dec 29, 2009 | 5.885 | 5.890 | 5.863 | 5.890 | 58,925 | +0.03(+0.54%) |
Dec 28, 2009 | 5.867 | 5.885 | 5.858 | 5.858 | 42,491 | +0.00(+0.00%) |
Dec 24, 2009 | 5.840 | 5.863 | 5.835 | 5.858 | 44,297 | +0.00(+0.00%) |
Dec 23, 2009 | 5.835 | 5.872 | 5.822 | 5.858 | 72,612 | +0.03(+0.55%) |
Dec 22, 2009 | 5.822 | 5.826 | 5.808 | 5.826 | 66,117 | +0.01(+0.24%) |
Dec 21, 2009 | 5.790 | 5.826 | 5.781 | 5.813 | 84,431 | +0.02(+0.39%) |
Dec 18, 2009 | 5.803 | 5.813 | 5.776 | 5.790 | 76,896 | -0.03(-0.55%) |
Dec 17, 2009 | 5.826 | 5.835 | 5.781 | 5.822 | 88,263 | -0.00(-0.08%) |
Dec 16, 2009 | 5.840 | 5.854 | 5.822 | 5.826 | 110,813 | -0.03(-0.47%) |
Dec 15, 2009 | 5.849 | 5.876 | 5.826 | 5.854 | 125,223 | +0.00(+0.08%) |
Dec 14, 2009 | 5.872 | 5.904 | 5.849 | 5.849 | 140,571 | -0.04(-0.70%) |
Dec 11, 2009 | 5.908 | 5.913 | 5.881 | 5.890 | 45,051 | -0.04(-0.69%) |
Dec 10, 2009 | 5.890 | 5.940 | 5.890 | 5.931 | 127,890 | +0.07(+1.16%) |
Dec 09, 2009 | 5.872 | 5.885 | 5.863 | 5.863 | 65,535 | -0.02(-0.31%) |
Dec 08, 2009 | 5.899 | 5.917 | 5.867 | 5.881 | 73,835 | -0.01(-0.23%) |
Dec 07, 2009 | 5.890 | 5.899 | 5.867 | 5.894 | 22,659 | +0.02(+0.39%) |
Dec 04, 2009 | 5.876 | 5.908 | 5.867 | 5.872 | 85,047 | -0.02(-0.42%) |
Dec 03, 2009 | 5.849 | 5.904 | 5.849 | 5.897 | 60,372 | +0.04(+0.74%) |
Dec 02, 2009 | 5.867 | 5.872 | 5.803 | 5.854 | 171,856 | -0.03(-0.46%) |