Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.600 | 6.668 | 6.531 | 6.548 | 269,970 | -0.03(-0.39%) |
Feb 25, 2010 | 6.480 | 6.617 | 6.395 | 6.574 | 346,689 | -0.05(-0.80%) |
Feb 24, 2010 | 6.326 | 6.642 | 6.224 | 6.627 | 630,149 | +0.31(+4.89%) |
Feb 23, 2010 | 6.147 | 6.352 | 6.113 | 6.318 | 406,435 | +0.23(+3.79%) |
Feb 22, 2010 | 6.121 | 6.121 | 5.934 | 6.087 | 214,900 | +0.00(+0.00%) |
Feb 19, 2010 | 5.942 | 6.087 | 5.925 | 6.087 | 278,858 | +0.15(+2.44%) |
Feb 18, 2010 | 5.788 | 5.951 | 5.771 | 5.942 | 311,370 | +0.16(+2.81%) |
Feb 17, 2010 | 5.660 | 5.780 | 5.601 | 5.780 | 205,683 | +0.15(+2.73%) |
Feb 16, 2010 | 5.567 | 5.635 | 5.456 | 5.626 | 286,225 | +0.15(+2.81%) |
Feb 12, 2010 | 5.302 | 5.473 | 5.473 | 5.473 | 315,077 | +0.09(+1.58%) |
Feb 11, 2010 | 5.199 | 5.404 | 5.157 | 5.387 | 250,447 | +0.21(+4.13%) |
Feb 10, 2010 | 5.276 | 5.345 | 5.165 | 5.174 | 260,261 | -0.15(-2.73%) |
Feb 09, 2010 | 5.302 | 5.426 | 5.199 | 5.319 | 189,868 | +0.11(+2.13%) |
Feb 08, 2010 | 5.362 | 5.428 | 5.208 | 5.208 | 177,141 | -0.12(-2.24%) |
Feb 05, 2010 | 5.242 | 5.345 | 5.140 | 5.327 | 246,835 | +0.09(+1.63%) |
Feb 04, 2010 | 5.481 | 5.549 | 5.234 | 5.242 | 385,277 | -0.29(-5.25%) |
Feb 03, 2010 | 5.601 | 5.720 | 5.456 | 5.532 | 236,385 | -0.09(-1.67%) |
Feb 02, 2010 | 5.618 | 5.678 | 5.549 | 5.626 | 276,007 | +0.03(+0.46%) |
Feb 01, 2010 | 5.549 | 5.754 | 5.541 | 5.601 | 227,236 | +0.06(+1.08%) |
Jan 29, 2010 | 5.763 | 5.823 | 5.532 | 5.541 | 582,705 | -0.15(-2.55%) |
Jan 28, 2010 | 5.806 | 5.865 | 5.631 | 5.686 | 291,418 | -0.12(-2.06%) |
Jan 27, 2010 | 5.643 | 5.814 | 5.643 | 5.806 | 265,785 | +0.12(+2.10%) |
Jan 26, 2010 | 5.771 | 5.771 | 5.669 | 5.686 | 245,718 | -0.10(-1.77%) |
Jan 25, 2010 | 5.746 | 5.814 | 5.609 | 5.788 | 349,247 | +0.14(+2.42%) |
Jan 22, 2010 | 5.788 | 5.820 | 5.592 | 5.652 | 620,759 | -0.18(-3.07%) |
Jan 21, 2010 | 5.780 | 5.840 | 5.473 | 5.831 | 945,296 | +0.08(+1.34%) |
Jan 20, 2010 | 5.925 | 5.951 | 5.678 | 5.754 | 318,022 | -0.20(-3.44%) |
Jan 19, 2010 | 5.831 | 6.002 | 5.797 | 5.959 | 509,684 | +0.16(+2.80%) |
Jan 15, 2010 | 5.891 | 5.797 | 5.797 | 5.797 | 597,124 | -0.10(-1.74%) |
Jan 14, 2010 | 5.797 | 5.925 | 5.720 | 5.899 | 223,202 | +0.09(+1.62%) |
Jan 13, 2010 | 5.814 | 5.959 | 5.686 | 5.806 | 302,950 | +0.04(+0.74%) |
Jan 12, 2010 | 5.788 | 5.797 | 5.686 | 5.763 | 326,453 | -0.09(-1.46%) |
Jan 11, 2010 | 5.686 | 5.934 | 5.635 | 5.848 | 382,076 | +0.25(+4.42%) |
Jan 08, 2010 | 5.447 | 5.660 | 5.447 | 5.601 | 200,557 | +0.12(+2.18%) |
Jan 07, 2010 | 5.601 | 5.626 | 5.404 | 5.481 | 310,334 | -0.12(-2.13%) |
Jan 06, 2010 | 5.498 | 5.686 | 5.473 | 5.601 | 422,443 | +0.09(+1.55%) |
Jan 05, 2010 | 5.456 | 5.575 | 5.430 | 5.515 | 516,015 | +0.09(+1.57%) |
Jan 04, 2010 | 5.216 | 5.438 | 5.140 | 5.430 | 391,703 | +0.29(+5.65%) |
Dec 31, 2009 | 5.148 | 5.140 | 5.140 | 5.140 | 485,265 | +0.02(+0.33%) |
Dec 30, 2009 | 5.071 | 5.165 | 5.063 | 5.123 | 174,565 | +0.00(+0.00%) |
Dec 29, 2009 | 5.208 | 5.276 | 5.114 | 5.123 | 196,706 | -0.10(-1.96%) |
Dec 28, 2009 | 5.302 | 5.379 | 5.182 | 5.225 | 178,836 | -0.05(-0.97%) |
Dec 24, 2009 | 5.268 | 5.379 | 5.242 | 5.276 | 213,877 | +0.04(+0.82%) |
Dec 23, 2009 | 5.174 | 5.302 | 5.123 | 5.234 | 423,378 | +0.15(+3.03%) |
Dec 22, 2009 | 5.234 | 5.259 | 5.054 | 5.080 | 249,103 | -0.12(-2.30%) |
Dec 21, 2009 | 5.251 | 5.336 | 5.105 | 5.199 | 300,566 | -0.01(-0.16%) |
Dec 18, 2009 | 5.105 | 5.208 | 4.866 | 5.208 | 1,120,509 | +0.18(+3.57%) |
Dec 17, 2009 | 5.029 | 5.148 | 4.841 | 5.029 | 404,123 | -0.05(-1.01%) |
Dec 16, 2009 | 5.165 | 5.199 | 4.986 | 5.080 | 378,830 | -0.02(-0.33%) |
Dec 15, 2009 | 5.037 | 5.251 | 4.969 | 5.097 | 596,017 | +0.03(+0.50%) |
Dec 14, 2009 | 5.037 | 5.084 | 4.994 | 5.071 | 243,496 | +0.06(+1.19%) |
Dec 11, 2009 | 4.909 | 5.037 | 4.909 | 5.012 | 253,037 | +0.13(+2.62%) |
Dec 10, 2009 | 4.952 | 5.157 | 4.866 | 4.883 | 453,652 | -0.03(-0.52%) |
Dec 09, 2009 | 4.926 | 4.960 | 4.747 | 4.909 | 416,193 | -0.07(-1.37%) |
Dec 08, 2009 | 4.977 | 5.114 | 4.926 | 4.977 | 306,875 | -0.02(-0.34%) |
Dec 07, 2009 | 4.943 | 5.029 | 4.909 | 4.994 | 255,362 | +0.05(+1.04%) |
Dec 04, 2009 | 4.892 | 4.986 | 4.747 | 4.943 | 615,451 | +0.22(+4.70%) |
Dec 03, 2009 | 4.730 | 4.781 | 4.662 | 4.721 | 553,836 | -0.01(-0.18%) |
Dec 02, 2009 | 4.858 | 4.935 | 4.704 | 4.730 | 456,261 | -0.15(-3.15%) |