Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.122 | 6.124 | 6.009 | 6.059 | 931,950 | -0.04(-0.66%) |
Feb 25, 2010 | 5.944 | 6.119 | 5.944 | 6.099 | 366,712 | +0.08(+1.33%) |
Feb 24, 2010 | 5.936 | 6.042 | 5.911 | 6.019 | 231,902 | +0.11(+1.91%) |
Feb 23, 2010 | 5.801 | 5.944 | 5.779 | 5.906 | 352,147 | +0.08(+1.37%) |
Feb 22, 2010 | 5.809 | 5.841 | 5.751 | 5.826 | 135,434 | +0.06(+1.04%) |
Feb 19, 2010 | 5.816 | 5.816 | 5.729 | 5.766 | 171,992 | -0.05(-0.77%) |
Feb 18, 2010 | 5.771 | 5.829 | 5.709 | 5.811 | 208,991 | +0.03(+0.56%) |
Feb 17, 2010 | 5.689 | 5.794 | 5.656 | 5.779 | 214,762 | +0.09(+1.54%) |
Feb 16, 2010 | 5.664 | 5.691 | 5.571 | 5.691 | 211,823 | +0.07(+1.25%) |
Feb 12, 2010 | 5.514 | 5.621 | 5.621 | 5.621 | 260,334 | +0.06(+0.99%) |
Feb 11, 2010 | 5.389 | 5.574 | 5.311 | 5.566 | 232,669 | +0.18(+3.29%) |
Feb 10, 2010 | 5.294 | 5.396 | 5.196 | 5.389 | 206,484 | +0.07(+1.22%) |
Feb 09, 2010 | 5.299 | 5.329 | 5.214 | 5.324 | 118,622 | +0.06(+1.19%) |
Feb 08, 2010 | 5.264 | 5.324 | 5.129 | 5.261 | 179,751 | -0.02(-0.43%) |
Feb 05, 2010 | 5.219 | 5.349 | 5.137 | 5.284 | 210,623 | +0.07(+1.25%) |
Feb 04, 2010 | 5.371 | 5.376 | 5.214 | 5.219 | 238,080 | -0.18(-3.33%) |
Feb 03, 2010 | 5.371 | 5.436 | 5.326 | 5.399 | 207,276 | -0.00(-0.09%) |
Feb 02, 2010 | 5.409 | 5.460 | 5.334 | 5.404 | 201,305 | +0.01(+0.23%) |
Feb 01, 2010 | 5.321 | 5.409 | 5.199 | 5.391 | 267,984 | +0.08(+1.46%) |
Jan 29, 2010 | 5.381 | 5.429 | 5.306 | 5.314 | 236,308 | -0.08(-1.39%) |
Jan 28, 2010 | 5.614 | 5.626 | 5.386 | 5.389 | 211,399 | -0.21(-3.71%) |
Jan 27, 2010 | 5.471 | 5.596 | 5.471 | 5.596 | 119,098 | +0.08(+1.50%) |
Jan 26, 2010 | 5.486 | 5.559 | 5.441 | 5.514 | 261,506 | -0.00(-0.05%) |
Jan 25, 2010 | 5.659 | 5.659 | 5.449 | 5.516 | 314,945 | -0.13(-2.22%) |
Jan 22, 2010 | 5.791 | 5.869 | 5.634 | 5.641 | 293,482 | -0.14(-2.34%) |
Jan 21, 2010 | 5.901 | 5.997 | 5.776 | 5.776 | 413,756 | -0.10(-1.70%) |
Jan 20, 2010 | 5.974 | 5.974 | 5.779 | 5.876 | 222,824 | -0.12(-1.96%) |
Jan 19, 2010 | 5.949 | 6.079 | 5.924 | 5.994 | 241,647 | +0.07(+1.18%) |
Jan 15, 2010 | 6.099 | 5.924 | 5.924 | 5.924 | 470,682 | -0.14(-2.27%) |
Jan 14, 2010 | 6.019 | 6.094 | 5.997 | 6.062 | 139,992 | +0.02(+0.33%) |
Jan 13, 2010 | 6.014 | 6.057 | 5.981 | 6.042 | 110,616 | +0.07(+1.17%) |
Jan 12, 2010 | 5.931 | 6.011 | 5.931 | 5.971 | 139,957 | -0.01(-0.17%) |
Jan 11, 2010 | 5.981 | 6.034 | 5.921 | 5.981 | 252,004 | +0.04(+0.67%) |
Jan 08, 2010 | 5.889 | 6.024 | 5.866 | 5.941 | 194,379 | +0.02(+0.34%) |
Jan 07, 2010 | 5.826 | 5.936 | 5.801 | 5.921 | 174,228 | +0.07(+1.11%) |
Jan 06, 2010 | 5.901 | 5.969 | 5.804 | 5.856 | 258,771 | -0.07(-1.10%) |
Jan 05, 2010 | 6.052 | 6.077 | 5.839 | 5.921 | 316,352 | -0.17(-2.75%) |
Jan 04, 2010 | 5.936 | 6.117 | 5.921 | 6.089 | 245,998 | +0.19(+3.13%) |
Dec 31, 2009 | 6.057 | 5.904 | 5.904 | 5.904 | 221,144 | -0.15(-2.40%) |
Dec 30, 2009 | 6.011 | 6.049 | 5.899 | 6.049 | 225,015 | +0.00(+0.00%) |
Dec 29, 2009 | 6.099 | 6.099 | 5.954 | 6.049 | 163,019 | -0.02(-0.37%) |
Dec 28, 2009 | 6.072 | 6.127 | 6.002 | 6.072 | 211,923 | -0.00(-0.04%) |
Dec 24, 2009 | 6.047 | 6.119 | 5.989 | 6.074 | 66,447 | +0.06(+0.91%) |
Dec 23, 2009 | 6.052 | 6.119 | 5.966 | 6.019 | 421,618 | -0.01(-0.12%) |
Dec 22, 2009 | 5.939 | 6.042 | 5.937 | 6.027 | 273,235 | +0.13(+2.12%) |
Dec 21, 2009 | 5.909 | 6.004 | 5.859 | 5.901 | 431,967 | +0.17(+2.97%) |
Dec 18, 2009 | 6.014 | 6.014 | 5.629 | 5.731 | 1,926,038 | -0.21(-3.58%) |
Dec 17, 2009 | 6.119 | 6.119 | 5.896 | 5.944 | 443,377 | -0.14(-2.34%) |
Dec 16, 2009 | 5.949 | 6.177 | 5.720 | 6.087 | 1,247,228 | +0.24(+4.11%) |
Dec 15, 2009 | 5.666 | 5.893 | 5.655 | 5.846 | 1,106,723 | +0.19(+3.30%) |
Dec 14, 2009 | 5.653 | 5.668 | 5.438 | 5.660 | 500,802 | +0.16(+2.97%) |
Dec 11, 2009 | 5.423 | 5.515 | 5.315 | 5.496 | 232,333 | +0.11(+1.95%) |
Dec 10, 2009 | 5.425 | 5.460 | 5.296 | 5.391 | 256,141 | -0.04(-0.65%) |
Dec 09, 2009 | 5.403 | 5.505 | 5.375 | 5.426 | 69,888 | -0.00(-0.03%) |
Dec 08, 2009 | 5.458 | 5.533 | 5.395 | 5.428 | 185,155 | -0.07(-1.24%) |
Dec 07, 2009 | 5.510 | 5.590 | 5.351 | 5.496 | 151,078 | -0.03(-0.54%) |
Dec 04, 2009 | 5.491 | 5.606 | 5.418 | 5.526 | 262,350 | +0.13(+2.38%) |
Dec 03, 2009 | 5.450 | 5.518 | 5.383 | 5.398 | 326,918 | -0.02(-0.40%) |
Dec 02, 2009 | 5.440 | 5.576 | 5.395 | 5.420 | 205,334 | -0.02(-0.46%) |