Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.338 | 6.470 | 6.168 | 6.212 | 820,451 | -0.11(-1.70%) |
Feb 25, 2010 | 6.313 | 6.534 | 6.291 | 6.319 | 1,626,641 | -0.06(-0.99%) |
Feb 24, 2010 | 6.647 | 6.723 | 6.300 | 6.382 | 1,518,390 | -0.26(-3.98%) |
Feb 23, 2010 | 6.906 | 6.937 | 6.622 | 6.647 | 2,783,641 | -0.25(-3.66%) |
Feb 22, 2010 | 7.025 | 7.089 | 6.899 | 6.899 | 327,758 | -0.11(-1.53%) |
Feb 19, 2010 | 7.089 | 7.139 | 6.988 | 7.007 | 333,565 | -0.08(-1.16%) |
Feb 18, 2010 | 7.189 | 7.202 | 7.019 | 7.089 | 354,554 | -0.13(-1.83%) |
Feb 17, 2010 | 7.114 | 7.303 | 7.089 | 7.221 | 372,169 | +0.15(+2.14%) |
Feb 16, 2010 | 7.057 | 7.089 | 6.937 | 7.070 | 270,444 | +0.06(+0.81%) |
Feb 12, 2010 | 6.943 | 7.013 | 7.013 | 7.013 | 275,905 | -0.03(-0.36%) |
Feb 11, 2010 | 6.798 | 7.057 | 6.742 | 7.038 | 459,094 | +0.24(+3.53%) |
Feb 10, 2010 | 6.786 | 6.880 | 6.698 | 6.798 | 417,513 | -0.03(-0.37%) |
Feb 09, 2010 | 6.874 | 6.969 | 6.786 | 6.824 | 655,406 | +0.04(+0.56%) |
Feb 08, 2010 | 6.761 | 6.824 | 6.672 | 6.786 | 489,223 | +0.00(+0.00%) |
Feb 05, 2010 | 6.937 | 7.000 | 6.597 | 6.786 | 522,727 | -0.13(-1.91%) |
Feb 04, 2010 | 7.057 | 7.082 | 6.874 | 6.918 | 704,176 | -0.18(-2.49%) |
Feb 03, 2010 | 7.057 | 7.170 | 6.975 | 7.095 | 413,817 | +0.06(+0.81%) |
Feb 02, 2010 | 6.943 | 7.089 | 6.855 | 7.038 | 773,351 | +0.14(+2.01%) |
Feb 01, 2010 | 6.931 | 7.044 | 6.836 | 6.899 | 1,124,014 | +0.01(+0.18%) |
Jan 29, 2010 | 6.962 | 7.120 | 6.836 | 6.887 | 627,247 | -0.05(-0.73%) |
Jan 28, 2010 | 6.925 | 7.093 | 6.849 | 6.937 | 874,667 | +0.06(+0.92%) |
Jan 27, 2010 | 6.880 | 6.962 | 6.817 | 6.874 | 515,322 | -0.01(-0.18%) |
Jan 26, 2010 | 7.246 | 7.271 | 6.874 | 6.887 | 785,796 | -0.37(-5.04%) |
Jan 25, 2010 | 7.480 | 7.498 | 7.013 | 7.252 | 989,450 | +0.01(+0.09%) |
Jan 22, 2010 | 7.252 | 7.539 | 7.196 | 7.246 | 1,516,369 | -0.01(-0.09%) |
Jan 21, 2010 | 7.435 | 7.480 | 7.240 | 7.252 | 668,362 | -0.15(-1.96%) |
Jan 20, 2010 | 7.480 | 7.561 | 7.290 | 7.398 | 384,826 | -0.11(-1.43%) |
Jan 19, 2010 | 7.366 | 7.524 | 7.347 | 7.505 | 423,017 | +0.18(+2.41%) |
Jan 15, 2010 | 7.524 | 7.328 | 7.328 | 7.328 | 642,511 | -0.16(-2.11%) |
Jan 14, 2010 | 7.524 | 7.694 | 7.410 | 7.486 | 1,488,581 | +0.33(+4.58%) |
Jan 13, 2010 | 7.063 | 7.271 | 7.063 | 7.158 | 1,078,856 | +0.13(+1.89%) |
Jan 12, 2010 | 6.956 | 7.120 | 6.918 | 7.025 | 786,339 | +0.03(+0.36%) |
Jan 11, 2010 | 6.805 | 7.057 | 6.770 | 7.000 | 1,274,035 | +0.24(+3.54%) |
Jan 08, 2010 | 6.571 | 6.792 | 6.571 | 6.761 | 550,971 | +0.18(+2.78%) |
Jan 07, 2010 | 6.634 | 6.723 | 6.401 | 6.578 | 292,550 | -0.06(-0.86%) |
Jan 06, 2010 | 6.357 | 6.723 | 6.357 | 6.634 | 799,868 | +0.30(+4.78%) |
Jan 05, 2010 | 6.269 | 6.515 | 6.206 | 6.332 | 888,927 | +0.07(+1.11%) |
Jan 04, 2010 | 6.269 | 6.332 | 6.187 | 6.262 | 730,024 | +0.04(+0.71%) |
Dec 31, 2009 | 6.306 | 6.218 | 6.218 | 6.218 | 342,820 | -0.08(-1.20%) |
Dec 30, 2009 | 6.344 | 6.370 | 6.225 | 6.294 | 337,025 | -0.06(-0.99%) |
Dec 29, 2009 | 6.496 | 6.496 | 6.275 | 6.357 | 391,365 | -0.15(-2.23%) |
Dec 28, 2009 | 6.414 | 6.521 | 6.388 | 6.502 | 263,883 | +0.13(+1.98%) |
Dec 24, 2009 | 6.388 | 6.496 | 6.281 | 6.376 | 191,730 | -0.01(-0.10%) |
Dec 23, 2009 | 6.124 | 6.388 | 6.092 | 6.382 | 212,613 | +0.28(+4.55%) |
Dec 22, 2009 | 5.953 | 6.143 | 5.903 | 6.105 | 228,827 | +0.17(+2.87%) |
Dec 21, 2009 | 5.821 | 6.023 | 5.777 | 5.934 | 195,916 | +0.16(+2.73%) |
Dec 18, 2009 | 5.846 | 5.852 | 5.695 | 5.777 | 654,312 | +0.01(+0.22%) |
Dec 17, 2009 | 5.909 | 5.941 | 5.707 | 5.764 | 230,049 | -0.18(-2.97%) |
Dec 16, 2009 | 5.960 | 6.004 | 5.796 | 5.941 | 483,783 | +0.06(+0.96%) |
Dec 15, 2009 | 5.897 | 6.035 | 5.840 | 5.884 | 186,727 | -0.04(-0.64%) |
Dec 14, 2009 | 5.890 | 5.928 | 5.802 | 5.922 | 212,651 | +0.08(+1.29%) |
Dec 11, 2009 | 5.865 | 5.903 | 5.714 | 5.846 | 157,134 | +0.04(+0.65%) |
Dec 10, 2009 | 5.789 | 5.852 | 5.733 | 5.808 | 495,358 | +0.04(+0.66%) |
Dec 09, 2009 | 5.821 | 5.834 | 5.663 | 5.770 | 297,730 | -0.06(-1.08%) |
Dec 08, 2009 | 5.827 | 5.903 | 5.695 | 5.834 | 398,740 | -0.08(-1.28%) |
Dec 07, 2009 | 5.834 | 5.915 | 5.783 | 5.909 | 263,415 | +0.06(+0.97%) |
Dec 04, 2009 | 5.897 | 5.979 | 5.676 | 5.852 | 497,418 | +0.11(+1.98%) |
Dec 03, 2009 | 5.777 | 6.004 | 5.717 | 5.739 | 979,376 | -0.01(-0.11%) |
Dec 02, 2009 | 5.455 | 5.777 | 5.455 | 5.745 | 1,488,703 | +0.29(+5.32%) |