Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.078 | 7.078 | 6.959 | 7.025 | 539,043 | +0.01(+0.18%) |
Feb 25, 2010 | 6.943 | 7.046 | 6.865 | 7.013 | 440,444 | +0.02(+0.23%) |
Feb 24, 2010 | 6.984 | 7.054 | 6.943 | 6.996 | 767,645 | +0.03(+0.47%) |
Feb 23, 2010 | 7.041 | 7.041 | 6.939 | 6.963 | 583,208 | -0.04(-0.52%) |
Feb 22, 2010 | 6.967 | 7.041 | 6.943 | 7.000 | 678,294 | +0.04(+0.59%) |
Feb 19, 2010 | 6.959 | 6.972 | 6.857 | 6.959 | 540,762 | +0.03(+0.41%) |
Feb 18, 2010 | 6.833 | 6.939 | 6.833 | 6.931 | 628,780 | +0.08(+1.19%) |
Feb 17, 2010 | 7.012 | 7.123 | 6.792 | 6.849 | 1,269,472 | -0.14(-1.99%) |
Feb 16, 2010 | 6.735 | 6.988 | 6.629 | 6.988 | 1,650,424 | +0.38(+5.68%) |
Feb 12, 2010 | 6.494 | 6.612 | 6.612 | 6.612 | 707,059 | +0.11(+1.69%) |
Feb 11, 2010 | 6.429 | 6.514 | 6.392 | 6.502 | 563,096 | +0.08(+1.27%) |
Feb 10, 2010 | 6.388 | 6.429 | 6.269 | 6.421 | 478,984 | +0.04(+0.64%) |
Feb 09, 2010 | 6.306 | 6.412 | 6.282 | 6.380 | 610,800 | +0.11(+1.76%) |
Feb 08, 2010 | 6.380 | 6.388 | 6.176 | 6.269 | 583,321 | +0.11(+1.79%) |
Feb 05, 2010 | 6.204 | 6.286 | 5.918 | 6.159 | 1,538,522 | -0.00(-0.07%) |
Feb 04, 2010 | 6.351 | 6.396 | 6.123 | 6.163 | 1,067,404 | -0.24(-3.70%) |
Feb 03, 2010 | 6.412 | 6.523 | 6.335 | 6.400 | 1,048,728 | +0.02(+0.26%) |
Feb 02, 2010 | 6.123 | 6.384 | 5.980 | 6.384 | 2,255,471 | +0.50(+8.54%) |
Feb 01, 2010 | 5.747 | 5.910 | 5.747 | 5.882 | 515,004 | +0.13(+2.34%) |
Jan 29, 2010 | 5.857 | 5.886 | 5.714 | 5.747 | 728,040 | -0.07(-1.19%) |
Jan 28, 2010 | 5.918 | 5.959 | 5.788 | 5.816 | 726,746 | -0.07(-1.11%) |
Jan 27, 2010 | 6.143 | 6.147 | 5.816 | 5.882 | 1,669,127 | -0.22(-3.61%) |
Jan 26, 2010 | 6.183 | 6.212 | 6.086 | 6.102 | 723,236 | -0.12(-1.95%) |
Jan 25, 2010 | 6.252 | 6.252 | 6.122 | 6.224 | 611,599 | +0.13(+2.20%) |
Jan 22, 2010 | 6.361 | 6.374 | 6.078 | 6.090 | 1,090,642 | -0.28(-4.39%) |
Jan 21, 2010 | 6.406 | 6.442 | 6.361 | 6.370 | 599,009 | -0.05(-0.82%) |
Jan 20, 2010 | 6.475 | 6.475 | 6.382 | 6.422 | 602,929 | -0.04(-0.63%) |
Jan 19, 2010 | 6.438 | 6.483 | 6.426 | 6.463 | 487,945 | +0.08(+1.27%) |
Jan 15, 2010 | 6.442 | 6.382 | 6.382 | 6.382 | 864,045 | -0.02(-0.32%) |
Jan 14, 2010 | 6.402 | 6.442 | 6.357 | 6.402 | 617,144 | +0.04(+0.70%) |
Jan 13, 2010 | 6.357 | 6.361 | 6.252 | 6.357 | 457,894 | +0.09(+1.49%) |
Jan 12, 2010 | 6.268 | 6.365 | 6.232 | 6.264 | 569,418 | -0.07(-1.09%) |
Jan 11, 2010 | 6.288 | 6.390 | 6.159 | 6.333 | 769,674 | +0.06(+1.03%) |
Jan 08, 2010 | 6.110 | 6.268 | 6.106 | 6.268 | 450,902 | +0.14(+2.31%) |
Jan 07, 2010 | 6.139 | 6.151 | 6.078 | 6.126 | 445,167 | -0.02(-0.26%) |
Jan 06, 2010 | 6.114 | 6.175 | 6.025 | 6.143 | 610,685 | +0.06(+1.07%) |
Jan 05, 2010 | 5.993 | 6.114 | 5.948 | 6.078 | 1,019,250 | +0.08(+1.35%) |
Jan 04, 2010 | 5.972 | 6.037 | 5.956 | 5.997 | 644,640 | +0.15(+2.49%) |
Dec 31, 2009 | 5.904 | 5.851 | 5.851 | 5.851 | 475,582 | +0.02(+0.28%) |
Dec 30, 2009 | 5.867 | 5.900 | 5.818 | 5.835 | 554,203 | +0.02(+0.28%) |
Dec 29, 2009 | 5.956 | 5.956 | 5.794 | 5.818 | 454,762 | -0.10(-1.64%) |
Dec 28, 2009 | 5.997 | 5.997 | 5.879 | 5.916 | 662,654 | +0.00(+0.00%) |
Dec 24, 2009 | 5.977 | 5.977 | 5.774 | 5.916 | 663,950 | +0.16(+2.74%) |
Dec 23, 2009 | 5.673 | 5.774 | 5.648 | 5.758 | 576,647 | +0.11(+2.01%) |
Dec 22, 2009 | 5.648 | 5.673 | 5.588 | 5.644 | 370,330 | +0.04(+0.65%) |
Dec 21, 2009 | 5.640 | 5.669 | 5.600 | 5.608 | 572,209 | -0.02(-0.29%) |
Dec 18, 2009 | 5.490 | 5.638 | 5.466 | 5.624 | 629,640 | +0.15(+2.74%) |
Dec 17, 2009 | 5.490 | 5.573 | 5.470 | 5.474 | 465,582 | -0.05(-0.95%) |
Dec 16, 2009 | 5.519 | 5.588 | 5.430 | 5.527 | 609,054 | +0.02(+0.29%) |
Dec 15, 2009 | 5.409 | 5.511 | 5.357 | 5.511 | 403,603 | +0.11(+2.10%) |
Dec 14, 2009 | 5.413 | 5.430 | 5.389 | 5.397 | 347,303 | +0.11(+2.07%) |
Dec 11, 2009 | 5.292 | 5.320 | 5.231 | 5.288 | 448,015 | +0.00(+0.08%) |
Dec 10, 2009 | 5.267 | 5.328 | 5.255 | 5.284 | 367,748 | +0.04(+0.77%) |
Dec 09, 2009 | 5.353 | 5.353 | 5.223 | 5.243 | 346,341 | -0.01(-0.15%) |
Dec 08, 2009 | 5.365 | 5.385 | 5.227 | 5.251 | 485,706 | -0.08(-1.52%) |
Dec 07, 2009 | 5.377 | 5.397 | 5.288 | 5.332 | 468,186 | -0.06(-1.05%) |
Dec 04, 2009 | 5.498 | 5.535 | 5.312 | 5.389 | 405,267 | -0.06(-1.12%) |
Dec 03, 2009 | 5.551 | 5.571 | 5.450 | 5.450 | 283,807 | -0.11(-1.90%) |
Dec 02, 2009 | 5.592 | 5.592 | 5.519 | 5.555 | 333,641 | -0.04(-0.72%) |