Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.711 | 7.077 | 6.692 | 6.821 | 53,132 | +0.12(+1.78%) |
Feb 25, 2010 | 6.683 | 6.756 | 6.555 | 6.702 | 15,734 | -0.09(-1.35%) |
Feb 24, 2010 | 6.857 | 6.866 | 6.665 | 6.793 | 19,829 | -0.08(-1.20%) |
Feb 23, 2010 | 6.775 | 6.940 | 6.711 | 6.875 | 28,914 | +0.10(+1.49%) |
Feb 22, 2010 | 6.601 | 6.894 | 6.546 | 6.775 | 20,101 | +0.17(+2.64%) |
Feb 19, 2010 | 6.409 | 6.628 | 6.409 | 6.601 | 15,109 | +0.19(+3.00%) |
Feb 18, 2010 | 6.509 | 6.509 | 6.354 | 6.409 | 40,321 | -0.08(-1.27%) |
Feb 17, 2010 | 6.528 | 6.619 | 6.436 | 6.491 | 62,841 | +0.00(+0.00%) |
Feb 16, 2010 | 6.564 | 6.674 | 6.280 | 6.491 | 61,011 | -0.04(-0.56%) |
Feb 12, 2010 | 6.180 | 6.528 | 6.528 | 6.528 | 40,414 | +0.20(+3.18%) |
Feb 11, 2010 | 6.116 | 6.326 | 6.106 | 6.326 | 29,088 | +0.17(+2.83%) |
Feb 10, 2010 | 6.308 | 6.345 | 6.097 | 6.152 | 11,022 | -0.18(-2.89%) |
Feb 09, 2010 | 6.097 | 6.482 | 6.097 | 6.335 | 28,667 | +0.33(+5.49%) |
Feb 08, 2010 | 6.070 | 6.171 | 5.960 | 6.006 | 35,743 | -0.23(-3.67%) |
Feb 05, 2010 | 5.951 | 6.235 | 5.951 | 6.235 | 27,460 | +0.27(+4.61%) |
Feb 04, 2010 | 6.299 | 6.314 | 5.960 | 5.960 | 44,590 | -0.41(-6.47%) |
Feb 03, 2010 | 6.409 | 6.573 | 6.253 | 6.372 | 27,996 | -0.05(-0.85%) |
Feb 02, 2010 | 6.363 | 6.555 | 6.253 | 6.427 | 37,074 | +0.05(+0.72%) |
Feb 01, 2010 | 6.555 | 6.683 | 6.337 | 6.381 | 31,758 | -0.16(-2.52%) |
Jan 29, 2010 | 6.518 | 6.702 | 6.491 | 6.546 | 34,734 | +0.07(+1.13%) |
Jan 28, 2010 | 6.528 | 6.711 | 6.464 | 6.473 | 29,073 | -0.02(-0.28%) |
Jan 27, 2010 | 6.473 | 6.573 | 6.464 | 6.491 | 29,800 | +0.03(+0.42%) |
Jan 26, 2010 | 6.766 | 6.802 | 6.464 | 6.464 | 25,188 | -0.33(-4.85%) |
Jan 25, 2010 | 6.839 | 7.040 | 6.756 | 6.793 | 32,510 | -0.05(-0.67%) |
Jan 22, 2010 | 7.059 | 7.187 | 6.821 | 6.839 | 50,230 | -0.26(-3.61%) |
Jan 21, 2010 | 7.123 | 7.178 | 7.049 | 7.095 | 47,508 | -0.01(-0.13%) |
Jan 20, 2010 | 6.949 | 7.315 | 6.949 | 7.104 | 35,244 | -0.24(-3.24%) |
Jan 19, 2010 | 6.985 | 7.379 | 6.985 | 7.342 | 47,655 | +0.35(+4.97%) |
Jan 15, 2010 | 7.159 | 6.995 | 6.995 | 6.995 | 41,397 | -0.14(-1.93%) |
Jan 14, 2010 | 7.059 | 7.205 | 7.031 | 7.132 | 29,648 | +0.07(+1.04%) |
Jan 13, 2010 | 6.967 | 7.342 | 6.903 | 7.059 | 54,802 | +0.10(+1.45%) |
Jan 12, 2010 | 7.141 | 7.342 | 6.903 | 6.958 | 53,503 | -0.24(-3.31%) |
Jan 11, 2010 | 7.388 | 7.416 | 7.159 | 7.196 | 17,869 | -0.13(-1.75%) |
Jan 08, 2010 | 7.507 | 7.507 | 7.260 | 7.324 | 58,397 | -0.23(-3.03%) |
Jan 07, 2010 | 7.498 | 7.562 | 7.132 | 7.553 | 70,705 | +0.08(+1.10%) |
Jan 06, 2010 | 7.544 | 7.727 | 7.370 | 7.471 | 34,231 | -0.11(-1.45%) |
Jan 05, 2010 | 7.773 | 8.002 | 7.425 | 7.580 | 76,147 | -0.20(-2.59%) |
Jan 04, 2010 | 7.471 | 7.782 | 7.370 | 7.782 | 35,522 | +0.37(+4.94%) |
Dec 31, 2009 | 7.480 | 7.416 | 7.416 | 7.416 | 12,561 | -0.05(-0.74%) |
Dec 30, 2009 | 7.269 | 7.471 | 7.104 | 7.471 | 16,495 | +0.19(+2.64%) |
Dec 29, 2009 | 7.278 | 7.324 | 6.958 | 7.278 | 22,621 | +0.04(+0.51%) |
Dec 28, 2009 | 7.397 | 7.416 | 7.159 | 7.242 | 28,247 | -0.12(-1.62%) |
Dec 24, 2009 | 7.315 | 7.416 | 7.251 | 7.361 | 31,672 | +0.08(+1.13%) |
Dec 23, 2009 | 7.049 | 7.315 | 7.031 | 7.278 | 28,188 | +0.24(+3.38%) |
Dec 22, 2009 | 7.068 | 7.141 | 7.004 | 7.040 | 18,207 | -0.02(-0.26%) |
Dec 21, 2009 | 6.894 | 7.086 | 6.647 | 7.059 | 56,544 | +0.19(+2.80%) |
Dec 18, 2009 | 6.976 | 7.095 | 6.784 | 6.866 | 299,553 | -0.03(-0.40%) |
Dec 17, 2009 | 6.811 | 6.976 | 6.775 | 6.894 | 34,629 | +0.01(+0.13%) |
Dec 16, 2009 | 7.040 | 7.040 | 6.793 | 6.885 | 27,489 | -0.10(-1.44%) |
Dec 15, 2009 | 6.976 | 7.168 | 6.793 | 6.985 | 37,468 | -0.04(-0.52%) |
Dec 14, 2009 | 6.930 | 7.187 | 6.802 | 7.022 | 71,420 | +0.06(+0.92%) |
Dec 11, 2009 | 6.793 | 6.985 | 6.756 | 6.958 | 37,372 | +0.22(+3.26%) |
Dec 10, 2009 | 6.583 | 6.747 | 6.509 | 6.738 | 58,201 | +0.19(+2.94%) |
Dec 09, 2009 | 6.601 | 6.628 | 6.502 | 6.546 | 63,119 | -0.06(-0.97%) |
Dec 08, 2009 | 6.784 | 6.784 | 6.555 | 6.610 | 36,499 | -0.25(-3.60%) |
Dec 07, 2009 | 7.196 | 7.196 | 6.793 | 6.857 | 64,486 | -0.36(-4.95%) |
Dec 04, 2009 | 7.178 | 7.233 | 6.930 | 7.214 | 29,774 | +0.20(+2.87%) |
Dec 03, 2009 | 7.233 | 7.233 | 6.976 | 7.013 | 21,574 | -0.17(-2.42%) |
Dec 02, 2009 | 7.059 | 7.324 | 7.059 | 7.187 | 14,696 | +0.16(+2.21%) |