Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.767 | 6.774 | 6.601 | 6.642 | 36,684 | -0.12(-1.84%) |
Feb 25, 2010 | 6.732 | 6.774 | 6.684 | 6.767 | 34,481 | -0.06(-0.91%) |
Feb 24, 2010 | 6.829 | 6.891 | 6.725 | 6.829 | 28,359 | +0.04(+0.61%) |
Feb 23, 2010 | 6.926 | 6.926 | 6.711 | 6.788 | 43,090 | -0.14(-2.00%) |
Feb 22, 2010 | 6.815 | 6.933 | 6.801 | 6.926 | 41,957 | +0.08(+1.21%) |
Feb 19, 2010 | 6.898 | 6.967 | 6.815 | 6.843 | 80,443 | -0.06(-0.90%) |
Feb 18, 2010 | 6.905 | 6.905 | 6.704 | 6.905 | 75,924 | -0.01(-0.10%) |
Feb 17, 2010 | 6.960 | 6.960 | 6.829 | 6.912 | 75,255 | -0.01(-0.10%) |
Feb 16, 2010 | 6.933 | 6.954 | 6.864 | 6.919 | 91,282 | -0.03(-0.50%) |
Feb 12, 2010 | 6.877 | 6.954 | 6.954 | 6.954 | 57,956 | +0.01(+0.10%) |
Feb 11, 2010 | 6.684 | 6.954 | 6.628 | 6.947 | 106,687 | +0.24(+3.51%) |
Feb 10, 2010 | 6.732 | 6.739 | 6.635 | 6.711 | 62,236 | -0.07(-1.02%) |
Feb 09, 2010 | 6.753 | 6.850 | 6.698 | 6.781 | 100,141 | +0.12(+1.77%) |
Feb 08, 2010 | 6.670 | 6.829 | 6.656 | 6.663 | 64,911 | +0.01(+0.21%) |
Feb 05, 2010 | 6.505 | 6.649 | 6.484 | 6.649 | 41,674 | +0.19(+2.98%) |
Feb 04, 2010 | 6.594 | 6.615 | 6.457 | 6.457 | 73,890 | -0.17(-2.59%) |
Feb 03, 2010 | 6.580 | 6.752 | 6.574 | 6.629 | 70,967 | +0.06(+0.94%) |
Feb 02, 2010 | 6.553 | 6.704 | 6.539 | 6.567 | 88,924 | +0.00(+0.00%) |
Feb 01, 2010 | 6.574 | 6.587 | 6.457 | 6.567 | 46,964 | +0.01(+0.10%) |
Jan 29, 2010 | 6.505 | 6.663 | 6.466 | 6.560 | 99,200 | +0.10(+1.49%) |
Jan 28, 2010 | 6.683 | 6.773 | 6.450 | 6.464 | 50,654 | -0.19(-2.79%) |
Jan 27, 2010 | 6.519 | 6.683 | 6.519 | 6.649 | 30,604 | +0.10(+1.47%) |
Jan 26, 2010 | 6.601 | 6.732 | 6.553 | 6.553 | 52,197 | -0.07(-1.04%) |
Jan 25, 2010 | 6.663 | 6.698 | 6.594 | 6.622 | 55,250 | +0.00(+0.00%) |
Jan 22, 2010 | 6.615 | 6.710 | 6.591 | 6.622 | 78,345 | +0.02(+0.31%) |
Jan 21, 2010 | 6.862 | 6.862 | 6.601 | 6.601 | 65,239 | -0.25(-3.71%) |
Jan 20, 2010 | 6.828 | 6.876 | 6.766 | 6.855 | 65,462 | -0.02(-0.30%) |
Jan 19, 2010 | 6.896 | 6.917 | 6.780 | 6.876 | 88,814 | +0.01(+0.10%) |
Jan 15, 2010 | 6.896 | 6.869 | 6.869 | 6.869 | 80,798 | +0.00(+0.00%) |
Jan 14, 2010 | 6.828 | 6.910 | 6.773 | 6.869 | 30,527 | -0.01(-0.10%) |
Jan 13, 2010 | 6.890 | 6.903 | 6.752 | 6.876 | 29,065 | +0.01(+0.10%) |
Jan 12, 2010 | 6.752 | 6.917 | 6.625 | 6.869 | 44,217 | +0.05(+0.81%) |
Jan 11, 2010 | 6.917 | 6.917 | 6.787 | 6.814 | 44,645 | -0.08(-1.10%) |
Jan 08, 2010 | 6.814 | 6.979 | 6.725 | 6.890 | 48,225 | +0.03(+0.50%) |
Jan 07, 2010 | 6.835 | 6.903 | 6.745 | 6.855 | 62,708 | +0.13(+1.94%) |
Jan 06, 2010 | 6.835 | 6.931 | 6.690 | 6.725 | 84,975 | -0.11(-1.61%) |
Jan 05, 2010 | 6.931 | 6.931 | 6.814 | 6.835 | 55,139 | -0.09(-1.29%) |
Jan 04, 2010 | 6.855 | 6.938 | 6.766 | 6.924 | 61,872 | +0.12(+1.82%) |
Dec 31, 2009 | 6.883 | 6.800 | 6.800 | 6.800 | 65,512 | -0.07(-1.00%) |
Dec 30, 2009 | 6.876 | 6.919 | 6.793 | 6.869 | 53,848 | -0.03(-0.50%) |
Dec 29, 2009 | 6.958 | 6.958 | 6.800 | 6.903 | 30,444 | -0.05(-0.69%) |
Dec 28, 2009 | 6.862 | 6.958 | 6.793 | 6.951 | 58,512 | +0.13(+1.91%) |
Dec 24, 2009 | 6.896 | 6.938 | 6.821 | 6.821 | 16,670 | -0.03(-0.40%) |
Dec 23, 2009 | 6.903 | 6.972 | 6.787 | 6.848 | 44,852 | -0.02(-0.30%) |
Dec 22, 2009 | 6.821 | 6.903 | 6.704 | 6.869 | 127,646 | +0.00(+0.00%) |
Dec 21, 2009 | 6.979 | 7.027 | 6.738 | 6.869 | 56,689 | -0.08(-1.19%) |
Dec 18, 2009 | 6.869 | 6.979 | 6.752 | 6.951 | 220,351 | +0.14(+2.02%) |
Dec 17, 2009 | 6.814 | 6.869 | 6.787 | 6.814 | 54,209 | -0.03(-0.40%) |
Dec 16, 2009 | 7.054 | 7.123 | 6.828 | 6.841 | 55,068 | -0.14(-2.06%) |
Dec 15, 2009 | 6.945 | 7.144 | 6.881 | 6.986 | 89,082 | +0.04(+0.59%) |
Dec 14, 2009 | 6.945 | 6.945 | 6.848 | 6.945 | 56,423 | +0.05(+0.80%) |
Dec 11, 2009 | 6.896 | 6.945 | 6.808 | 6.890 | 29,078 | +0.05(+0.70%) |
Dec 10, 2009 | 6.896 | 6.938 | 6.793 | 6.841 | 45,088 | -0.04(-0.60%) |
Dec 09, 2009 | 6.828 | 6.910 | 6.711 | 6.883 | 48,318 | +0.08(+1.21%) |
Dec 08, 2009 | 6.814 | 6.938 | 6.787 | 6.800 | 30,413 | -0.09(-1.30%) |
Dec 07, 2009 | 6.869 | 6.890 | 6.800 | 6.890 | 21,923 | +0.00(+0.00%) |
Dec 04, 2009 | 6.821 | 6.945 | 6.725 | 6.890 | 134,234 | +0.25(+3.72%) |
Dec 03, 2009 | 6.800 | 6.896 | 6.608 | 6.642 | 87,685 | -0.11(-1.63%) |
Dec 02, 2009 | 6.683 | 6.780 | 6.608 | 6.752 | 50,143 | +0.05(+0.82%) |