Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.234 | 6.240 | 6.195 | 6.234 | 28,979 | +0.03(+0.42%) |
Feb 24, 2010 | 6.175 | 6.208 | 6.208 | 6.208 | 100,829 | +0.03(+0.52%) |
Feb 23, 2010 | 6.130 | 6.175 | 6.130 | 6.175 | 2,301 | +0.04(+0.58%) |
Feb 22, 2010 | 6.169 | 6.175 | 6.091 | 6.140 | 927 | -0.00(-0.05%) |
Feb 19, 2010 | 6.175 | 6.208 | 6.143 | 6.143 | 12,520 | -0.03(-0.52%) |
Feb 18, 2010 | 6.175 | 6.175 | 6.175 | 6.175 | 773 | +0.01(+0.21%) |
Feb 17, 2010 | 6.078 | 6.175 | 6.072 | 6.162 | 24,124 | +0.12(+1.93%) |
Feb 16, 2010 | 6.053 | 6.072 | 5.972 | 6.046 | 7,113 | -0.03(-0.53%) |
Feb 12, 2010 | 6.078 | 6.078 | 6.078 | 6.078 | 78,560 | +0.03(+0.53%) |
Feb 11, 2010 | 6.046 | 6.046 | 6.046 | 6.046 | 309 | +0.03(+0.54%) |
Feb 10, 2010 | 6.059 | 6.059 | 5.981 | 6.014 | 6,031 | -0.03(-0.53%) |
Feb 09, 2010 | 6.027 | 6.046 | 6.014 | 6.046 | 12,990 | +0.06(+1.08%) |
Feb 08, 2010 | 6.046 | 6.046 | 5.981 | 5.981 | 12,207 | -0.03(-0.54%) |
Feb 05, 2010 | 6.014 | 6.027 | 6.004 | 6.014 | 8,505 | +0.01(+0.22%) |
Feb 04, 2010 | 5.975 | 6.040 | 5.975 | 6.001 | 4,639 | +0.02(+0.32%) |
Feb 03, 2010 | 5.981 | 5.981 | 5.884 | 5.981 | 53,275 | -0.03(-0.54%) |
Feb 02, 2010 | 5.904 | 6.014 | 5.884 | 6.014 | 25,847 | +0.13(+2.20%) |
Feb 01, 2010 | 5.949 | 5.949 | 5.884 | 5.884 | 151,588 | -0.02(-0.33%) |
Jan 29, 2010 | 5.897 | 5.910 | 5.884 | 5.904 | 5,567 | -0.01(-0.11%) |
Jan 28, 2010 | 5.859 | 5.910 | 5.852 | 5.910 | 5,273 | +0.03(+0.44%) |
Jan 27, 2010 | 6.117 | 6.117 | 5.826 | 5.884 | 63,636 | -0.26(-4.21%) |
Jan 26, 2010 | 6.059 | 6.143 | 6.046 | 6.143 | 27,527 | +0.09(+1.50%) |
Jan 25, 2010 | 6.046 | 6.104 | 6.046 | 6.053 | 1,080 | -0.06(-0.95%) |
Jan 22, 2010 | 6.014 | 6.137 | 5.981 | 6.111 | 4,175 | +0.04(+0.64%) |
Jan 21, 2010 | 5.820 | 6.072 | 5.820 | 6.072 | 3,402 | +0.23(+3.93%) |
Jan 20, 2010 | 5.820 | 5.842 | 5.820 | 5.842 | 927 | -0.00(-0.06%) |
Jan 19, 2010 | 5.820 | 5.846 | 5.813 | 5.846 | 6,471 | -0.03(-0.55%) |
Jan 15, 2010 | 5.839 | 5.878 | 5.878 | 5.878 | 8,969 | +0.03(+0.44%) |
Jan 14, 2010 | 5.852 | 5.871 | 5.837 | 5.852 | 181,523 | +0.00(+0.00%) |
Jan 13, 2010 | 5.852 | 5.852 | 5.852 | 5.852 | 1,701 | +0.00(+0.00%) |
Jan 12, 2010 | 5.852 | 5.852 | 5.833 | 5.852 | 69,281 | +0.00(+0.00%) |
Jan 11, 2010 | 5.852 | 5.852 | 5.852 | 5.852 | 11,986 | +0.00(+0.00%) |
Jan 08, 2010 | 5.826 | 5.949 | 5.826 | 5.852 | 21,735 | +0.03(+0.56%) |
Jan 07, 2010 | 5.813 | 5.820 | 5.807 | 5.820 | 369,464 | +0.03(+0.45%) |
Jan 06, 2010 | 5.800 | 5.833 | 5.787 | 5.794 | 67,271 | +0.03(+0.45%) |
Jan 05, 2010 | 5.762 | 5.800 | 5.755 | 5.768 | 5,188 | +0.01(+0.22%) |
Jan 04, 2010 | 5.820 | 5.826 | 5.755 | 5.755 | 569,962 | -0.03(-0.56%) |
Dec 31, 2009 | 5.781 | 5.787 | 5.787 | 5.787 | 33,712 | +0.01(+0.11%) |
Dec 30, 2009 | 5.813 | 5.820 | 5.749 | 5.781 | 5,720 | -0.01(-0.11%) |
Dec 29, 2009 | 5.794 | 5.794 | 5.787 | 5.787 | 3,711 | -0.03(-0.56%) |
Dec 28, 2009 | 5.852 | 5.852 | 5.820 | 5.820 | 13,516 | -0.01(-0.22%) |
Dec 24, 2009 | 5.820 | 5.839 | 5.820 | 5.833 | 1,546 | -0.02(-0.33%) |
Dec 23, 2009 | 5.852 | 5.859 | 5.852 | 5.852 | 289,590 | +0.03(+0.44%) |
Dec 22, 2009 | 5.826 | 5.826 | 5.826 | 5.826 | 309 | +0.01(+0.11%) |
Dec 21, 2009 | 5.846 | 5.846 | 5.820 | 5.820 | 114,438 | -0.01(-0.11%) |
Dec 18, 2009 | 5.839 | 5.865 | 5.826 | 5.826 | 8,660 | -0.03(-0.44%) |
Dec 17, 2009 | 5.910 | 5.910 | 5.852 | 5.852 | 4,639 | -0.07(-1.20%) |
Dec 16, 2009 | 5.956 | 5.956 | 5.923 | 5.923 | 3,092 | -0.06(-0.97%) |
Dec 15, 2009 | 5.949 | 5.981 | 5.949 | 5.981 | 8,505 | +0.00(+0.00%) |
Dec 14, 2009 | 5.917 | 5.981 | 5.917 | 5.981 | 12,676 | +0.00(+0.00%) |
Dec 11, 2009 | 6.040 | 6.072 | 5.981 | 5.981 | 18,821 | -0.06(-0.96%) |
Dec 10, 2009 | 5.981 | 6.111 | 5.981 | 6.040 | 25,361 | +0.06(+0.97%) |
Dec 09, 2009 | 5.917 | 5.981 | 5.917 | 5.981 | 22,578 | +0.06(+1.09%) |
Dec 08, 2009 | 5.820 | 5.917 | 5.820 | 5.917 | 4,175 | +0.05(+0.88%) |
Dec 07, 2009 | 5.981 | 6.014 | 5.826 | 5.865 | 14,227 | +0.11(+1.91%) |
Dec 04, 2009 | 5.820 | 5.826 | 5.723 | 5.755 | 36,515 | -0.05(-0.78%) |
Dec 03, 2009 | 5.820 | 5.820 | 5.800 | 5.800 | 23,970 | -0.02(-0.33%) |
Dec 02, 2009 | 5.820 | 5.820 | 5.794 | 5.820 | 30,619 | +0.01(+0.22%) |