Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.099 | 6.161 | 6.057 | 6.074 | 3,071,364 | -0.02(-0.27%) |
Feb 25, 2010 | 6.025 | 6.090 | 5.990 | 6.090 | 4,795,765 | -0.03(-0.48%) |
Feb 24, 2010 | 6.140 | 6.149 | 6.082 | 6.120 | 4,198,443 | -0.02(-0.31%) |
Feb 23, 2010 | 6.143 | 6.218 | 6.111 | 6.138 | 6,186,608 | -0.13(-2.10%) |
Feb 22, 2010 | 6.258 | 6.304 | 6.195 | 6.270 | 1,862,462 | +0.05(+0.77%) |
Feb 19, 2010 | 6.245 | 6.278 | 6.184 | 6.222 | 2,269,592 | -0.02(-0.33%) |
Feb 18, 2010 | 6.084 | 6.270 | 6.044 | 6.243 | 2,929,925 | +0.17(+2.79%) |
Feb 17, 2010 | 6.023 | 6.094 | 6.011 | 6.074 | 2,987,785 | +0.05(+0.80%) |
Feb 16, 2010 | 5.984 | 6.053 | 5.944 | 6.025 | 3,683,771 | +0.12(+2.05%) |
Feb 12, 2010 | 5.737 | 5.904 | 5.904 | 5.904 | 3,727,402 | +0.08(+1.40%) |
Feb 11, 2010 | 5.927 | 5.927 | 5.716 | 5.823 | 6,472,154 | +0.07(+1.16%) |
Feb 10, 2010 | 5.823 | 5.844 | 5.664 | 5.756 | 6,321,761 | -0.03(-0.60%) |
Feb 09, 2010 | 5.967 | 6.000 | 5.759 | 5.790 | 7,028,162 | -0.09(-1.47%) |
Feb 08, 2010 | 6.072 | 6.114 | 5.862 | 5.877 | 3,559,139 | -0.21(-3.39%) |
Feb 05, 2010 | 5.992 | 6.109 | 5.893 | 6.083 | 3,592,808 | +0.10(+1.69%) |
Feb 04, 2010 | 6.155 | 6.179 | 5.963 | 5.982 | 5,570,845 | -0.23(-3.74%) |
Feb 03, 2010 | 6.276 | 6.284 | 6.140 | 6.214 | 3,020,368 | -0.11(-1.76%) |
Feb 02, 2010 | 6.309 | 6.365 | 6.196 | 6.326 | 6,466,110 | +0.06(+0.92%) |
Feb 01, 2010 | 6.243 | 6.313 | 6.221 | 6.268 | 3,189,847 | +0.05(+0.76%) |
Jan 29, 2010 | 6.237 | 6.297 | 6.169 | 6.221 | 6,066,034 | -0.00(-0.07%) |
Jan 28, 2010 | 6.319 | 6.332 | 6.149 | 6.225 | 4,096,370 | -0.07(-1.08%) |
Jan 27, 2010 | 6.182 | 6.305 | 6.132 | 6.293 | 4,844,141 | +0.07(+1.09%) |
Jan 26, 2010 | 6.338 | 6.389 | 6.217 | 6.225 | 5,162,765 | -0.16(-2.45%) |
Jan 25, 2010 | 6.449 | 6.455 | 6.284 | 6.381 | 3,122,232 | +0.01(+0.10%) |
Jan 22, 2010 | 6.501 | 6.573 | 6.371 | 6.375 | 5,801,466 | -0.12(-1.78%) |
Jan 21, 2010 | 6.645 | 6.667 | 6.474 | 6.490 | 6,783,948 | -0.13(-1.96%) |
Jan 20, 2010 | 6.538 | 6.647 | 6.478 | 6.620 | 4,196,203 | -0.00(-0.03%) |
Jan 19, 2010 | 6.497 | 6.637 | 6.474 | 6.622 | 4,238,284 | +0.14(+2.16%) |
Jan 15, 2010 | 6.503 | 6.482 | 6.482 | 6.482 | 4,744,716 | -0.03(-0.51%) |
Jan 14, 2010 | 6.501 | 6.558 | 6.435 | 6.515 | 2,788,805 | -0.03(-0.41%) |
Jan 13, 2010 | 6.492 | 6.556 | 6.392 | 6.542 | 4,939,982 | +0.07(+1.02%) |
Jan 12, 2010 | 6.507 | 6.567 | 6.429 | 6.476 | 6,032,360 | -0.09(-1.44%) |
Jan 11, 2010 | 6.583 | 6.591 | 6.513 | 6.571 | 3,659,817 | +0.04(+0.57%) |
Jan 08, 2010 | 6.540 | 6.575 | 6.464 | 6.534 | 4,199,918 | -0.05(-0.69%) |
Jan 07, 2010 | 6.509 | 6.595 | 6.363 | 6.579 | 6,848,067 | +0.12(+1.85%) |
Jan 06, 2010 | 6.501 | 6.589 | 6.416 | 6.460 | 6,214,854 | -0.03(-0.41%) |
Jan 05, 2010 | 6.620 | 6.653 | 6.435 | 6.486 | 8,568,292 | -0.18(-2.69%) |
Jan 04, 2010 | 6.915 | 6.997 | 6.614 | 6.665 | 6,384,095 | -0.20(-2.94%) |
Dec 31, 2009 | 6.958 | 6.867 | 6.867 | 6.867 | 4,086,186 | -0.07(-1.07%) |
Dec 30, 2009 | 6.931 | 6.958 | 6.830 | 6.941 | 2,988,899 | -0.02(-0.30%) |
Dec 29, 2009 | 7.215 | 7.215 | 6.935 | 6.962 | 2,334,487 | -0.21(-2.96%) |
Dec 28, 2009 | 7.104 | 7.256 | 7.092 | 7.174 | 3,538,378 | +0.06(+0.90%) |
Dec 24, 2009 | 7.085 | 7.110 | 7.042 | 7.110 | 961,565 | +0.07(+1.02%) |
Dec 23, 2009 | 7.022 | 7.114 | 6.999 | 7.038 | 2,669,177 | +0.04(+0.50%) |
Dec 22, 2009 | 6.941 | 7.003 | 6.884 | 7.003 | 3,031,567 | +0.07(+1.07%) |
Dec 21, 2009 | 6.805 | 6.945 | 6.797 | 6.929 | 2,793,511 | +0.16(+2.40%) |
Dec 18, 2009 | 6.727 | 6.779 | 6.620 | 6.766 | 6,027,848 | +0.10(+1.48%) |
Dec 17, 2009 | 6.651 | 6.770 | 6.606 | 6.667 | 5,979,114 | -0.25(-3.57%) |
Dec 16, 2009 | 6.855 | 6.948 | 6.725 | 6.915 | 8,811,122 | +0.11(+1.67%) |
Dec 15, 2009 | 6.838 | 6.875 | 6.746 | 6.801 | 4,472,718 | -0.09(-1.34%) |
Dec 14, 2009 | 6.750 | 6.894 | 6.750 | 6.894 | 7,187,870 | +0.12(+1.76%) |
Dec 11, 2009 | 6.744 | 6.781 | 6.667 | 6.775 | 3,724,971 | +0.09(+1.36%) |
Dec 10, 2009 | 6.727 | 6.742 | 6.628 | 6.684 | 3,425,689 | +0.02(+0.31%) |
Dec 09, 2009 | 6.702 | 6.756 | 6.645 | 6.663 | 3,900,253 | -0.04(-0.52%) |
Dec 08, 2009 | 6.628 | 6.783 | 6.558 | 6.698 | 5,852,546 | +0.04(+0.53%) |
Dec 07, 2009 | 6.702 | 6.762 | 6.573 | 6.663 | 5,285,963 | -0.10(-1.49%) |
Dec 04, 2009 | 6.608 | 6.795 | 6.608 | 6.764 | 6,378,447 | +0.29(+4.52%) |
Dec 03, 2009 | 6.523 | 6.674 | 6.445 | 6.472 | 5,163,416 | -0.02(-0.35%) |
Dec 02, 2009 | 6.410 | 6.573 | 6.383 | 6.495 | 6,068,516 | +0.05(+0.80%) |