Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.344 | 6.442 | 6.258 | 6.289 | 1,770,397 | -0.02(-0.37%) |
Feb 25, 2010 | 6.321 | 6.321 | 6.165 | 6.313 | 1,716,172 | -0.08(-1.22%) |
Feb 24, 2010 | 6.282 | 6.406 | 6.243 | 6.391 | 1,350,016 | +0.11(+1.74%) |
Feb 23, 2010 | 6.391 | 6.414 | 6.274 | 6.282 | 636,887 | -0.13(-2.07%) |
Feb 22, 2010 | 6.484 | 6.484 | 6.321 | 6.414 | 1,192,345 | -0.02(-0.24%) |
Feb 19, 2010 | 6.282 | 6.430 | 6.250 | 6.430 | 1,036,480 | +0.11(+1.73%) |
Feb 18, 2010 | 6.204 | 6.321 | 6.196 | 6.321 | 979,248 | +0.12(+2.02%) |
Feb 17, 2010 | 6.126 | 6.204 | 6.094 | 6.196 | 726,288 | +0.08(+1.28%) |
Feb 16, 2010 | 6.102 | 6.118 | 6.024 | 6.118 | 973,717 | +0.06(+1.03%) |
Feb 12, 2010 | 5.860 | 6.055 | 6.055 | 6.055 | 1,058,663 | +0.12(+1.97%) |
Feb 11, 2010 | 5.954 | 5.954 | 5.829 | 5.938 | 866,229 | -0.01(-0.13%) |
Feb 10, 2010 | 5.930 | 5.993 | 5.899 | 5.946 | 508,133 | -0.02(-0.26%) |
Feb 09, 2010 | 5.907 | 6.048 | 5.852 | 5.962 | 1,069,486 | +0.11(+1.87%) |
Feb 08, 2010 | 5.876 | 5.923 | 5.798 | 5.852 | 676,742 | -0.02(-0.40%) |
Feb 05, 2010 | 5.860 | 5.898 | 5.689 | 5.876 | 1,006,097 | +0.02(+0.40%) |
Feb 04, 2010 | 6.008 | 6.063 | 5.852 | 5.852 | 1,930,668 | -0.21(-3.47%) |
Feb 03, 2010 | 6.079 | 6.118 | 6.040 | 6.063 | 637,848 | -0.03(-0.51%) |
Feb 02, 2010 | 6.087 | 6.227 | 6.032 | 6.094 | 1,194,797 | +0.10(+1.63%) |
Feb 01, 2010 | 6.001 | 6.087 | 5.946 | 5.997 | 1,247,369 | +0.01(+0.20%) |
Jan 29, 2010 | 5.985 | 6.071 | 5.962 | 5.985 | 1,557,603 | +0.02(+0.39%) |
Jan 28, 2010 | 6.001 | 6.024 | 5.899 | 5.962 | 1,059,502 | -0.02(-0.39%) |
Jan 27, 2010 | 6.001 | 6.040 | 5.954 | 5.985 | 894,999 | -0.02(-0.39%) |
Jan 26, 2010 | 6.063 | 6.087 | 5.985 | 6.008 | 1,342,206 | -0.07(-1.16%) |
Jan 25, 2010 | 6.172 | 6.188 | 6.055 | 6.079 | 736,147 | -0.04(-0.64%) |
Jan 22, 2010 | 6.235 | 6.297 | 6.079 | 6.118 | 893,696 | -0.11(-1.75%) |
Jan 21, 2010 | 6.266 | 6.352 | 6.196 | 6.227 | 1,126,437 | -0.04(-0.62%) |
Jan 20, 2010 | 6.344 | 6.453 | 6.239 | 6.266 | 1,269,582 | -0.12(-1.83%) |
Jan 19, 2010 | 6.258 | 6.438 | 6.258 | 6.383 | 1,161,234 | +0.15(+2.38%) |
Jan 15, 2010 | 6.453 | 6.235 | 6.235 | 6.235 | 815,303 | -0.19(-2.92%) |
Jan 14, 2010 | 6.406 | 6.453 | 6.367 | 6.422 | 890,174 | +0.02(+0.37%) |
Jan 13, 2010 | 6.336 | 6.406 | 6.258 | 6.399 | 1,110,054 | +0.09(+1.49%) |
Jan 12, 2010 | 6.390 | 6.406 | 6.282 | 6.305 | 1,098,370 | -0.11(-1.69%) |
Jan 11, 2010 | 6.569 | 6.569 | 6.398 | 6.414 | 913,080 | -0.07(-1.08%) |
Jan 08, 2010 | 6.585 | 6.585 | 6.414 | 6.484 | 1,123,678 | -0.10(-1.53%) |
Jan 07, 2010 | 6.460 | 6.592 | 6.390 | 6.585 | 1,775,918 | +0.14(+2.17%) |
Jan 06, 2010 | 6.491 | 6.542 | 6.414 | 6.445 | 1,278,095 | -0.06(-0.95%) |
Jan 05, 2010 | 6.468 | 6.585 | 6.437 | 6.507 | 1,765,069 | +0.05(+0.84%) |
Jan 04, 2010 | 6.398 | 6.585 | 6.367 | 6.453 | 1,742,078 | +0.09(+1.47%) |
Dec 31, 2009 | 6.352 | 6.359 | 6.359 | 6.359 | 1,803,654 | +0.02(+0.37%) |
Dec 30, 2009 | 6.398 | 6.437 | 6.258 | 6.336 | 1,279,037 | -0.07(-1.09%) |
Dec 29, 2009 | 6.266 | 6.445 | 6.266 | 6.406 | 1,099,078 | +0.12(+1.98%) |
Dec 28, 2009 | 6.251 | 6.313 | 6.212 | 6.282 | 1,129,229 | +0.03(+0.50%) |
Dec 24, 2009 | 6.258 | 6.289 | 6.220 | 6.251 | 398,608 | +0.00(+0.00%) |
Dec 23, 2009 | 6.212 | 6.289 | 6.212 | 6.251 | 1,018,508 | +0.03(+0.50%) |
Dec 22, 2009 | 6.204 | 6.243 | 6.088 | 6.220 | 1,945,183 | +0.10(+1.65%) |
Dec 21, 2009 | 6.057 | 6.173 | 6.057 | 6.119 | 1,100,583 | +0.09(+1.42%) |
Dec 18, 2009 | 6.018 | 6.033 | 5.901 | 6.033 | 2,839,970 | +0.04(+0.65%) |
Dec 17, 2009 | 5.948 | 6.033 | 5.932 | 5.994 | 1,224,788 | +0.09(+1.45%) |
Dec 16, 2009 | 5.971 | 5.979 | 5.870 | 5.909 | 3,134,815 | -0.05(-0.78%) |
Dec 15, 2009 | 5.987 | 6.041 | 5.956 | 5.956 | 3,209,016 | -0.08(-1.29%) |
Dec 14, 2009 | 6.045 | 6.049 | 6.006 | 6.033 | 1,309,079 | +0.02(+0.26%) |
Dec 11, 2009 | 5.979 | 6.025 | 5.948 | 6.018 | 1,019,298 | +0.10(+1.71%) |
Dec 10, 2009 | 5.987 | 6.088 | 5.893 | 5.917 | 2,421,732 | -0.09(-1.42%) |
Dec 09, 2009 | 6.088 | 6.169 | 5.979 | 6.002 | 1,863,405 | -0.10(-1.65%) |
Dec 08, 2009 | 6.126 | 6.165 | 5.987 | 6.103 | 1,196,292 | -0.05(-0.88%) |
Dec 07, 2009 | 6.165 | 6.289 | 6.103 | 6.157 | 1,871,962 | +0.02(+0.25%) |
Dec 04, 2009 | 5.987 | 6.289 | 5.893 | 6.142 | 4,219,576 | +0.15(+2.46%) |
Dec 03, 2009 | 6.064 | 6.134 | 5.987 | 5.994 | 791,350 | -0.03(-0.52%) |
Dec 02, 2009 | 6.049 | 6.141 | 5.994 | 6.025 | 800,815 | -0.04(-0.64%) |