Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.618 | 6.702 | 6.595 | 6.662 | 26,743 | +0.05(+0.76%) |
Feb 25, 2010 | 6.597 | 6.702 | 6.501 | 6.612 | 12,041 | -0.09(-1.35%) |
Feb 24, 2010 | 6.685 | 6.765 | 6.629 | 6.702 | 29,947 | +0.05(+0.79%) |
Feb 23, 2010 | 6.748 | 6.849 | 6.566 | 6.650 | 36,573 | -0.09(-1.34%) |
Feb 22, 2010 | 6.734 | 6.769 | 6.715 | 6.740 | 15,016 | -0.00(-0.03%) |
Feb 19, 2010 | 6.807 | 6.839 | 6.713 | 6.742 | 31,291 | +0.01(+0.22%) |
Feb 18, 2010 | 6.660 | 6.734 | 6.660 | 6.727 | 23,010 | +0.04(+0.53%) |
Feb 17, 2010 | 6.633 | 6.692 | 6.564 | 6.692 | 15,917 | +0.11(+1.62%) |
Feb 16, 2010 | 6.595 | 6.599 | 6.513 | 6.585 | 19,435 | +0.04(+0.64%) |
Feb 12, 2010 | 6.532 | 6.543 | 6.543 | 6.543 | 55,298 | -0.07(-0.98%) |
Feb 11, 2010 | 6.425 | 6.610 | 6.381 | 6.608 | 28,202 | +0.17(+2.71%) |
Feb 10, 2010 | 6.432 | 6.438 | 6.336 | 6.434 | 29,680 | -0.01(-0.13%) |
Feb 09, 2010 | 6.425 | 6.530 | 6.362 | 6.442 | 27,363 | +0.12(+1.86%) |
Feb 08, 2010 | 6.566 | 6.583 | 6.325 | 6.325 | 22,248 | -0.25(-3.86%) |
Feb 05, 2010 | 6.604 | 6.650 | 6.507 | 6.578 | 26,123 | +0.02(+0.32%) |
Feb 04, 2010 | 6.650 | 6.711 | 6.331 | 6.557 | 55,703 | -0.16(-2.31%) |
Feb 03, 2010 | 6.761 | 6.805 | 6.713 | 6.713 | 35,586 | -0.07(-1.08%) |
Feb 02, 2010 | 6.906 | 6.906 | 6.681 | 6.786 | 73,327 | -0.14(-2.09%) |
Feb 01, 2010 | 6.975 | 6.975 | 6.880 | 6.931 | 16,889 | -0.01(-0.12%) |
Jan 29, 2010 | 6.950 | 6.985 | 6.922 | 6.939 | 27,272 | +0.06(+0.85%) |
Jan 28, 2010 | 7.059 | 7.059 | 6.828 | 6.880 | 58,506 | -0.12(-1.68%) |
Jan 27, 2010 | 6.824 | 7.017 | 6.818 | 6.998 | 35,805 | +0.16(+2.33%) |
Jan 26, 2010 | 6.987 | 7.027 | 6.818 | 6.839 | 51,484 | -0.16(-2.34%) |
Jan 25, 2010 | 7.050 | 7.090 | 6.985 | 7.002 | 26,090 | +0.07(+1.00%) |
Jan 22, 2010 | 7.048 | 7.105 | 6.925 | 6.933 | 37,955 | -0.09(-1.34%) |
Jan 21, 2010 | 7.323 | 7.384 | 7.027 | 7.027 | 54,192 | -0.30(-4.09%) |
Jan 20, 2010 | 7.478 | 7.506 | 7.310 | 7.327 | 37,183 | -0.19(-2.54%) |
Jan 19, 2010 | 7.558 | 7.592 | 7.428 | 7.518 | 33,279 | -0.05(-0.67%) |
Jan 15, 2010 | 7.663 | 7.569 | 7.569 | 7.569 | 55,775 | -0.11(-1.42%) |
Jan 14, 2010 | 7.487 | 7.720 | 7.487 | 7.678 | 21,928 | +0.18(+2.35%) |
Jan 13, 2010 | 7.596 | 7.596 | 7.482 | 7.501 | 20,007 | -0.01(-0.17%) |
Jan 12, 2010 | 7.472 | 7.545 | 7.453 | 7.514 | 28,297 | -0.03(-0.33%) |
Jan 11, 2010 | 7.522 | 7.552 | 7.459 | 7.539 | 20,093 | +0.06(+0.76%) |
Jan 08, 2010 | 7.489 | 7.552 | 7.459 | 7.482 | 10,010 | +0.02(+0.31%) |
Jan 07, 2010 | 7.355 | 7.493 | 7.285 | 7.459 | 31,524 | +0.12(+1.60%) |
Jan 06, 2010 | 7.411 | 7.474 | 7.308 | 7.342 | 33,121 | -0.10(-1.41%) |
Jan 05, 2010 | 7.552 | 7.552 | 7.432 | 7.447 | 31,777 | -0.10(-1.31%) |
Jan 04, 2010 | 7.403 | 7.545 | 7.363 | 7.545 | 26,142 | +0.22(+2.95%) |
Dec 31, 2009 | 7.438 | 7.329 | 7.329 | 7.329 | 47,194 | -0.09(-1.24%) |
Dec 30, 2009 | 7.399 | 7.431 | 7.321 | 7.422 | 32,292 | -0.00(-0.06%) |
Dec 29, 2009 | 7.541 | 7.541 | 7.401 | 7.426 | 36,058 | -0.07(-0.98%) |
Dec 28, 2009 | 7.537 | 7.545 | 7.489 | 7.499 | 31,324 | -0.02(-0.25%) |
Dec 24, 2009 | 7.503 | 7.518 | 7.474 | 7.518 | 12,056 | +0.08(+1.04%) |
Dec 23, 2009 | 7.531 | 7.531 | 7.417 | 7.441 | 35,219 | -0.03(-0.39%) |
Dec 22, 2009 | 7.529 | 7.552 | 7.468 | 7.470 | 36,783 | -0.06(-0.81%) |
Dec 21, 2009 | 7.447 | 7.553 | 7.405 | 7.531 | 68,570 | -0.02(-0.28%) |
Dec 18, 2009 | 6.809 | 7.552 | 6.809 | 7.552 | 141,402 | +0.30(+4.17%) |
Dec 17, 2009 | 7.216 | 7.304 | 7.216 | 7.250 | 19,068 | -0.11(-1.51%) |
Dec 16, 2009 | 7.245 | 7.432 | 7.090 | 7.361 | 182,084 | +0.21(+2.99%) |
Dec 15, 2009 | 7.147 | 7.468 | 7.143 | 7.147 | 66,096 | -0.03(-0.44%) |
Dec 14, 2009 | 7.262 | 7.296 | 7.071 | 7.178 | 22,801 | -0.04(-0.55%) |
Dec 11, 2009 | 7.417 | 7.445 | 7.195 | 7.218 | 31,391 | -0.17(-2.24%) |
Dec 10, 2009 | 7.520 | 7.520 | 7.273 | 7.384 | 21,628 | -0.13(-1.73%) |
Dec 09, 2009 | 7.331 | 7.529 | 7.202 | 7.514 | 31,939 | +0.21(+2.93%) |
Dec 08, 2009 | 7.088 | 7.300 | 7.088 | 7.300 | 62,229 | +0.16(+2.23%) |
Dec 07, 2009 | 7.363 | 7.403 | 7.141 | 7.141 | 28,731 | -0.24(-3.24%) |
Dec 04, 2009 | 7.300 | 7.447 | 7.038 | 7.380 | 143,585 | +0.22(+3.14%) |
Dec 03, 2009 | 7.340 | 7.487 | 7.069 | 7.155 | 228,674 | -0.12(-1.70%) |
Dec 02, 2009 | 7.187 | 7.556 | 7.103 | 7.279 | 187,323 | -0.02(-0.29%) |