Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.075 | 6.112 | 6.029 | 6.082 | 2,539,772 | +0.01(+0.11%) |
Feb 25, 2010 | 5.993 | 6.075 | 5.946 | 6.075 | 906,526 | +0.00(+0.04%) |
Feb 24, 2010 | 6.013 | 6.072 | 6.004 | 6.072 | 1,368,955 | +0.09(+1.48%) |
Feb 23, 2010 | 6.040 | 6.040 | 5.965 | 5.984 | 1,475,897 | -0.05(-0.80%) |
Feb 22, 2010 | 6.022 | 6.041 | 5.963 | 6.032 | 829,401 | +0.03(+0.56%) |
Feb 19, 2010 | 5.975 | 6.080 | 5.961 | 5.998 | 1,518,899 | +0.03(+0.43%) |
Feb 18, 2010 | 5.871 | 5.975 | 5.871 | 5.973 | 930,287 | +0.11(+1.85%) |
Feb 17, 2010 | 5.907 | 5.927 | 5.847 | 5.864 | 1,148,954 | -0.04(-0.66%) |
Feb 16, 2010 | 5.927 | 5.970 | 5.881 | 5.903 | 1,206,064 | +0.01(+0.16%) |
Feb 12, 2010 | 5.812 | 5.894 | 5.894 | 5.894 | 7,582,877 | +0.04(+0.69%) |
Feb 11, 2010 | 5.731 | 5.902 | 5.679 | 5.853 | 1,176,411 | +0.10(+1.75%) |
Feb 10, 2010 | 5.739 | 5.797 | 5.702 | 5.753 | 1,692,195 | -0.02(-0.33%) |
Feb 09, 2010 | 5.706 | 5.820 | 5.677 | 5.771 | 1,274,228 | +0.14(+2.50%) |
Feb 08, 2010 | 5.633 | 5.714 | 5.535 | 5.630 | 1,182,928 | +0.03(+0.60%) |
Feb 05, 2010 | 5.569 | 5.692 | 5.516 | 5.597 | 1,874,117 | +0.03(+0.55%) |
Feb 04, 2010 | 5.687 | 5.702 | 5.544 | 5.566 | 990,265 | -0.16(-2.79%) |
Feb 03, 2010 | 5.679 | 5.773 | 5.679 | 5.726 | 529,728 | +0.01(+0.21%) |
Feb 02, 2010 | 5.706 | 5.773 | 5.671 | 5.714 | 1,323,234 | +0.01(+0.14%) |
Feb 01, 2010 | 5.714 | 5.773 | 5.685 | 5.706 | 1,603,368 | -0.01(-0.19%) |
Jan 29, 2010 | 5.809 | 5.873 | 5.708 | 5.716 | 1,224,820 | -0.08(-1.34%) |
Jan 28, 2010 | 5.911 | 5.923 | 5.794 | 5.794 | 1,305,595 | -0.09(-1.48%) |
Jan 27, 2010 | 5.798 | 5.911 | 5.652 | 5.881 | 3,170,976 | +0.22(+3.83%) |
Jan 26, 2010 | 5.948 | 5.948 | 5.622 | 5.665 | 2,307,482 | -0.06(-1.07%) |
Jan 25, 2010 | 5.770 | 5.841 | 5.686 | 5.726 | 2,237,416 | -0.01(-0.21%) |
Jan 22, 2010 | 5.796 | 5.845 | 5.709 | 5.738 | 1,490,381 | -0.06(-1.11%) |
Jan 21, 2010 | 6.005 | 6.029 | 5.730 | 5.802 | 1,360,607 | -0.21(-3.43%) |
Jan 20, 2010 | 5.945 | 6.025 | 5.856 | 6.008 | 1,326,446 | +0.03(+0.56%) |
Jan 19, 2010 | 5.893 | 6.008 | 5.893 | 5.975 | 923,901 | +0.10(+1.75%) |
Jan 15, 2010 | 5.940 | 5.872 | 5.872 | 5.872 | 5,193,358 | -0.05(-0.77%) |
Jan 14, 2010 | 5.886 | 5.993 | 5.886 | 5.917 | 648,421 | +0.03(+0.48%) |
Jan 13, 2010 | 5.937 | 5.960 | 5.838 | 5.889 | 842,551 | -0.03(-0.56%) |
Jan 12, 2010 | 5.928 | 5.976 | 5.842 | 5.923 | 606,814 | -0.04(-0.69%) |
Jan 11, 2010 | 6.007 | 6.012 | 5.939 | 5.964 | 703,932 | -0.03(-0.47%) |
Jan 08, 2010 | 5.878 | 6.001 | 5.862 | 5.992 | 628,927 | +0.09(+1.47%) |
Jan 07, 2010 | 5.899 | 5.953 | 5.862 | 5.905 | 702,817 | +0.02(+0.30%) |
Jan 06, 2010 | 5.881 | 5.937 | 5.854 | 5.888 | 826,499 | +0.00(+0.05%) |
Jan 05, 2010 | 5.959 | 5.959 | 5.860 | 5.885 | 1,505,617 | -0.08(-1.28%) |
Jan 04, 2010 | 5.849 | 5.997 | 5.822 | 5.961 | 1,377,654 | +0.16(+2.81%) |
Dec 31, 2009 | 5.891 | 5.798 | 5.798 | 5.798 | 2,993,290 | -0.13(-2.12%) |
Dec 30, 2009 | 5.945 | 5.972 | 5.864 | 5.924 | 730,834 | -0.03(-0.49%) |
Dec 29, 2009 | 5.985 | 5.992 | 5.933 | 5.953 | 453,258 | -0.02(-0.31%) |
Dec 28, 2009 | 6.009 | 6.027 | 5.935 | 5.972 | 332,644 | -0.03(-0.56%) |
Dec 24, 2009 | 5.953 | 6.025 | 5.937 | 6.005 | 268,528 | +0.06(+1.01%) |
Dec 23, 2009 | 5.929 | 5.981 | 5.861 | 5.945 | 606,897 | +0.04(+0.66%) |
Dec 22, 2009 | 5.911 | 5.945 | 5.805 | 5.907 | 1,470,700 | -0.01(-0.18%) |
Dec 21, 2009 | 5.939 | 6.007 | 5.876 | 5.917 | 955,405 | -0.01(-0.11%) |
Dec 18, 2009 | 5.931 | 5.953 | 5.810 | 5.924 | 3,225,045 | +0.05(+0.93%) |
Dec 17, 2009 | 5.901 | 5.912 | 5.786 | 5.869 | 508,103 | -0.08(-1.30%) |
Dec 16, 2009 | 5.976 | 6.024 | 5.891 | 5.947 | 1,620,148 | -0.01(-0.09%) |
Dec 15, 2009 | 5.917 | 6.067 | 5.892 | 5.952 | 1,321,582 | +0.04(+0.63%) |
Dec 14, 2009 | 5.884 | 5.923 | 5.845 | 5.915 | 816,517 | +0.06(+1.00%) |
Dec 11, 2009 | 5.804 | 5.893 | 5.789 | 5.856 | 671,933 | +0.07(+1.13%) |
Dec 10, 2009 | 5.840 | 5.908 | 5.748 | 5.790 | 658,112 | -0.04(-0.66%) |
Dec 09, 2009 | 5.832 | 5.845 | 5.781 | 5.829 | 871,571 | +0.02(+0.32%) |
Dec 08, 2009 | 5.874 | 5.927 | 5.768 | 5.810 | 1,119,221 | -0.10(-1.63%) |
Dec 07, 2009 | 5.794 | 5.935 | 5.778 | 5.907 | 668,918 | +0.10(+1.70%) |
Dec 04, 2009 | 5.794 | 5.928 | 5.745 | 5.808 | 915,288 | +0.11(+1.97%) |
Dec 03, 2009 | 5.756 | 5.845 | 5.686 | 5.695 | 689,264 | -0.05(-0.86%) |
Dec 02, 2009 | 5.736 | 5.872 | 5.715 | 5.745 | 894,200 | +0.04(+0.66%) |