Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.230 | 6.230 | 6.060 | 6.110 | 45,310 | -0.03(-0.49%) |
Feb 25, 2010 | 6.080 | 6.160 | 6.010 | 6.140 | 20,613 | -0.02(-0.32%) |
Feb 24, 2010 | 6.250 | 6.280 | 6.120 | 6.160 | 25,952 | -0.15(-2.38%) |
Feb 23, 2010 | 6.140 | 6.430 | 6.130 | 6.310 | 21,263 | +0.19(+3.10%) |
Feb 22, 2010 | 6.440 | 6.480 | 6.110 | 6.120 | 24,517 | -0.20(-3.16%) |
Feb 19, 2010 | 6.480 | 6.480 | 6.290 | 6.320 | 22,190 | -0.17(-2.62%) |
Feb 18, 2010 | 6.370 | 6.490 | 6.240 | 6.490 | 22,396 | +0.09(+1.41%) |
Feb 17, 2010 | 6.400 | 6.440 | 6.330 | 6.400 | 19,537 | +0.03(+0.47%) |
Feb 16, 2010 | 6.410 | 6.480 | 6.320 | 6.370 | 22,367 | -0.04(-0.62%) |
Feb 12, 2010 | 6.420 | 6.410 | 6.410 | 6.410 | 28,000 | +0.00(+0.00%) |
Feb 11, 2010 | 6.030 | 6.490 | 6.030 | 6.410 | 25,696 | +0.36(+5.95%) |
Feb 10, 2010 | 6.080 | 6.230 | 6.000 | 6.050 | 25,652 | -0.06(-0.98%) |
Feb 09, 2010 | 6.240 | 6.240 | 6.090 | 6.110 | 43,041 | -0.07(-1.13%) |
Feb 08, 2010 | 6.190 | 6.240 | 6.120 | 6.180 | 19,971 | -0.03(-0.48%) |
Feb 05, 2010 | 6.130 | 6.220 | 6.090 | 6.210 | 16,637 | +0.15(+2.48%) |
Feb 04, 2010 | 6.060 | 6.160 | 6.060 | 6.060 | 46,914 | -0.04(-0.66%) |
Feb 03, 2010 | 6.090 | 6.180 | 6.080 | 6.100 | 17,562 | +0.00(+0.00%) |
Feb 02, 2010 | 6.100 | 6.160 | 6.050 | 6.100 | 47,032 | -0.02(-0.33%) |
Feb 01, 2010 | 6.120 | 6.170 | 6.080 | 6.120 | 18,402 | +0.01(+0.16%) |
Jan 29, 2010 | 6.110 | 6.250 | 6.060 | 6.110 | 33,386 | +0.01(+0.16%) |
Jan 28, 2010 | 6.390 | 6.500 | 6.080 | 6.100 | 25,717 | -0.27(-4.24%) |
Jan 27, 2010 | 6.050 | 6.390 | 6.050 | 6.370 | 22,045 | +0.27(+4.43%) |
Jan 26, 2010 | 6.100 | 6.150 | 6.070 | 6.100 | 48,065 | -0.01(-0.16%) |
Jan 25, 2010 | 6.300 | 6.360 | 6.070 | 6.110 | 52,540 | -0.15(-2.40%) |
Jan 22, 2010 | 6.090 | 6.450 | 6.070 | 6.260 | 85,661 | +0.16(+2.62%) |
Jan 21, 2010 | 6.090 | 6.300 | 6.020 | 6.100 | 68,663 | +0.01(+0.16%) |
Jan 20, 2010 | 6.480 | 6.500 | 6.070 | 6.090 | 53,588 | -0.43(-6.60%) |
Jan 19, 2010 | 6.100 | 6.540 | 6.100 | 6.520 | 30,788 | +0.41(+6.71%) |
Jan 15, 2010 | 6.420 | 6.110 | 6.110 | 6.110 | 44,100 | -0.24(-3.78%) |
Jan 14, 2010 | 6.390 | 6.410 | 6.210 | 6.350 | 17,639 | -0.04(-0.63%) |
Jan 13, 2010 | 6.340 | 6.530 | 6.110 | 6.390 | 27,998 | +0.08(+1.27%) |
Jan 12, 2010 | 6.500 | 6.680 | 6.240 | 6.310 | 49,112 | -0.23(-3.52%) |
Jan 11, 2010 | 6.630 | 6.660 | 6.330 | 6.540 | 63,999 | -0.01(-0.15%) |
Jan 08, 2010 | 5.870 | 6.680 | 5.870 | 6.550 | 108,728 | +0.59(+9.90%) |
Jan 07, 2010 | 6.000 | 6.100 | 5.750 | 5.960 | 39,046 | -0.02(-0.33%) |
Jan 06, 2010 | 6.250 | 6.290 | 5.940 | 5.980 | 31,863 | -0.27(-4.32%) |
Jan 05, 2010 | 6.540 | 6.540 | 6.180 | 6.250 | 24,698 | -0.31(-4.73%) |
Jan 04, 2010 | 6.230 | 6.560 | 5.940 | 6.560 | 28,625 | +0.38(+6.15%) |
Dec 31, 2009 | 6.310 | 6.180 | 6.180 | 6.180 | 59,100 | -0.10(-1.59%) |
Dec 30, 2009 | 6.300 | 6.490 | 6.190 | 6.280 | 54,599 | -0.04(-0.63%) |
Dec 29, 2009 | 5.780 | 6.510 | 5.670 | 6.320 | 122,403 | +0.55(+9.53%) |
Dec 28, 2009 | 6.020 | 6.020 | 5.640 | 5.770 | 47,337 | -0.10(-1.70%) |
Dec 24, 2009 | 6.240 | 6.240 | 5.860 | 5.870 | 17,037 | -0.36(-5.78%) |
Dec 23, 2009 | 6.010 | 6.370 | 6.010 | 6.230 | 61,962 | +0.24(+4.01%) |
Dec 22, 2009 | 5.750 | 6.130 | 5.590 | 5.990 | 67,370 | +0.24(+4.17%) |
Dec 21, 2009 | 6.280 | 6.374 | 5.650 | 5.750 | 96,727 | -0.54(-8.59%) |
Dec 18, 2009 | 5.600 | 6.340 | 5.510 | 6.290 | 185,012 | +0.73(+13.13%) |
Dec 17, 2009 | 5.630 | 5.940 | 5.560 | 5.560 | 15,062 | -0.10(-1.77%) |
Dec 16, 2009 | 5.640 | 5.860 | 5.640 | 5.660 | 26,739 | +0.06(+1.07%) |
Dec 15, 2009 | 6.160 | 6.160 | 5.570 | 5.600 | 29,206 | -0.56(-9.09%) |
Dec 14, 2009 | 5.907 | 6.200 | 5.810 | 6.160 | 11,462 | +0.10(+1.65%) |
Dec 11, 2009 | 5.670 | 6.100 | 5.580 | 6.060 | 19,259 | +0.42(+7.45%) |
Dec 10, 2009 | 5.790 | 5.955 | 5.495 | 5.640 | 26,120 | -0.21(-3.59%) |
Dec 09, 2009 | 5.720 | 5.880 | 5.670 | 5.850 | 24,643 | +0.15(+2.63%) |
Dec 08, 2009 | 6.130 | 6.160 | 5.670 | 5.700 | 19,116 | -0.45(-7.32%) |
Dec 07, 2009 | 6.080 | 6.160 | 5.840 | 6.150 | 22,222 | +0.07(+1.15%) |
Dec 04, 2009 | 5.880 | 6.080 | 5.720 | 6.080 | 20,971 | +0.37(+6.48%) |
Dec 03, 2009 | 6.020 | 6.020 | 5.680 | 5.710 | 10,509 | -0.27(-4.52%) |
Dec 02, 2009 | 5.910 | 6.190 | 5.910 | 5.980 | 15,973 | +0.08(+1.36%) |