Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.540 | 5.670 | 5.370 | 5.470 | 739,079 | -0.07(-1.26%) |
Feb 25, 2010 | 5.500 | 5.660 | 5.500 | 5.540 | 185,639 | -0.02(-0.36%) |
Feb 24, 2010 | 5.770 | 5.770 | 5.490 | 5.560 | 226,353 | -0.17(-2.97%) |
Feb 23, 2010 | 5.570 | 5.820 | 5.470 | 5.730 | 343,427 | +0.17(+3.06%) |
Feb 22, 2010 | 5.680 | 5.740 | 5.560 | 5.560 | 205,750 | -0.12(-2.11%) |
Feb 19, 2010 | 5.730 | 5.790 | 5.660 | 5.680 | 195,402 | -0.05(-0.87%) |
Feb 18, 2010 | 5.760 | 5.870 | 5.670 | 5.730 | 169,011 | -0.04(-0.69%) |
Feb 17, 2010 | 5.840 | 5.840 | 5.650 | 5.770 | 286,795 | -0.03(-0.52%) |
Feb 16, 2010 | 6.060 | 6.060 | 5.750 | 5.800 | 287,505 | -0.22(-3.65%) |
Feb 12, 2010 | 5.910 | 6.020 | 6.020 | 6.020 | 307,200 | +0.06(+1.01%) |
Feb 11, 2010 | 5.820 | 5.990 | 5.750 | 5.960 | 276,813 | +0.10(+1.71%) |
Feb 10, 2010 | 5.450 | 5.860 | 5.290 | 5.860 | 329,263 | +0.37(+6.74%) |
Feb 09, 2010 | 5.460 | 5.520 | 5.220 | 5.490 | 423,018 | +0.09(+1.67%) |
Feb 08, 2010 | 5.640 | 5.640 | 5.360 | 5.400 | 354,819 | -0.24(-4.26%) |
Feb 05, 2010 | 5.550 | 5.670 | 5.530 | 5.640 | 589,075 | +0.09(+1.62%) |
Feb 04, 2010 | 5.670 | 5.700 | 5.550 | 5.550 | 528,150 | -0.17(-2.97%) |
Feb 03, 2010 | 5.510 | 5.740 | 5.470 | 5.720 | 304,575 | +0.17(+3.06%) |
Feb 02, 2010 | 5.420 | 5.600 | 5.350 | 5.550 | 292,757 | +0.12(+2.21%) |
Feb 01, 2010 | 5.440 | 5.530 | 5.270 | 5.430 | 297,963 | +0.01(+0.18%) |
Jan 29, 2010 | 5.680 | 5.780 | 5.400 | 5.420 | 216,044 | -0.21(-3.73%) |
Jan 28, 2010 | 5.820 | 5.820 | 5.550 | 5.630 | 219,820 | -0.21(-3.60%) |
Jan 27, 2010 | 5.710 | 5.880 | 5.680 | 5.840 | 218,678 | +0.09(+1.57%) |
Jan 26, 2010 | 5.850 | 5.880 | 5.730 | 5.750 | 253,538 | -0.10(-1.71%) |
Jan 25, 2010 | 6.200 | 6.200 | 5.800 | 5.850 | 306,251 | -0.27(-4.41%) |
Jan 22, 2010 | 6.250 | 6.430 | 6.090 | 6.120 | 355,972 | -0.15(-2.39%) |
Jan 21, 2010 | 6.300 | 6.350 | 6.150 | 6.270 | 396,537 | -0.03(-0.48%) |
Jan 20, 2010 | 5.850 | 6.330 | 5.835 | 6.300 | 780,264 | +0.50(+8.62%) |
Jan 19, 2010 | 5.820 | 5.950 | 5.770 | 5.800 | 365,361 | -0.02(-0.34%) |
Jan 15, 2010 | 5.950 | 5.820 | 5.820 | 5.820 | 462,900 | -0.10(-1.69%) |
Jan 14, 2010 | 5.970 | 6.020 | 5.890 | 5.920 | 239,379 | -0.08(-1.33%) |
Jan 13, 2010 | 5.890 | 6.095 | 5.720 | 6.000 | 612,811 | +0.15(+2.56%) |
Jan 12, 2010 | 5.960 | 6.030 | 5.800 | 5.850 | 427,310 | -0.14(-2.34%) |
Jan 11, 2010 | 6.080 | 6.100 | 5.960 | 5.990 | 332,941 | -0.05(-0.83%) |
Jan 08, 2010 | 6.310 | 6.310 | 5.970 | 6.040 | 387,117 | -0.31(-4.88%) |
Jan 07, 2010 | 6.300 | 6.450 | 6.300 | 6.350 | 244,891 | +0.07(+1.11%) |
Jan 06, 2010 | 6.070 | 6.300 | 6.010 | 6.280 | 464,584 | +0.22(+3.63%) |
Jan 05, 2010 | 6.120 | 6.170 | 6.040 | 6.060 | 415,795 | -0.05(-0.82%) |
Jan 04, 2010 | 5.930 | 6.150 | 5.930 | 6.110 | 302,201 | +0.24(+4.09%) |
Dec 31, 2009 | 6.150 | 5.870 | 5.870 | 5.870 | 322,600 | -0.30(-4.86%) |
Dec 30, 2009 | 6.060 | 6.190 | 5.950 | 6.170 | 326,600 | +0.05(+0.82%) |
Dec 29, 2009 | 5.920 | 6.130 | 5.910 | 6.120 | 135,508 | +0.23(+3.90%) |
Dec 28, 2009 | 6.270 | 6.360 | 5.840 | 5.890 | 299,264 | -0.36(-5.76%) |
Dec 24, 2009 | 6.160 | 6.280 | 6.050 | 6.250 | 74,596 | +0.10(+1.63%) |
Dec 23, 2009 | 6.130 | 6.200 | 6.050 | 6.150 | 291,646 | +0.05(+0.82%) |
Dec 22, 2009 | 5.850 | 6.130 | 5.740 | 6.100 | 400,541 | +0.24(+4.10%) |
Dec 21, 2009 | 6.140 | 6.250 | 5.770 | 5.860 | 446,158 | -0.27(-4.40%) |
Dec 18, 2009 | 6.240 | 6.240 | 6.050 | 6.130 | 585,817 | -0.04(-0.65%) |
Dec 17, 2009 | 6.150 | 6.280 | 6.010 | 6.170 | 470,234 | -0.03(-0.48%) |
Dec 16, 2009 | 6.240 | 6.290 | 5.973 | 6.200 | 214,648 | +0.02(+0.32%) |
Dec 15, 2009 | 6.070 | 6.270 | 6.020 | 6.180 | 509,997 | +0.07(+1.15%) |
Dec 14, 2009 | 6.080 | 6.160 | 5.850 | 6.110 | 539,794 | +0.06(+0.99%) |
Dec 11, 2009 | 6.000 | 6.065 | 5.820 | 6.050 | 257,105 | +0.10(+1.68%) |
Dec 10, 2009 | 6.020 | 6.170 | 5.880 | 5.950 | 477,894 | -0.03(-0.50%) |
Dec 09, 2009 | 5.860 | 6.010 | 5.760 | 5.980 | 492,596 | +0.12(+2.05%) |
Dec 08, 2009 | 5.840 | 5.940 | 5.760 | 5.860 | 283,091 | -0.04(-0.68%) |
Dec 07, 2009 | 5.970 | 6.060 | 5.770 | 5.900 | 262,690 | -0.05(-0.84%) |
Dec 04, 2009 | 6.190 | 6.310 | 5.900 | 5.950 | 534,154 | -0.09(-1.49%) |
Dec 03, 2009 | 5.980 | 6.150 | 5.930 | 6.040 | 485,337 | +0.11(+1.85%) |
Dec 02, 2009 | 5.710 | 5.940 | 5.680 | 5.930 | 566,402 | +0.20(+3.49%) |