Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.814 | 6.904 | 6.773 | 6.838 | 5,438,656 | +0.03(+0.42%) |
Feb 25, 2010 | 6.508 | 6.824 | 6.477 | 6.809 | 5,868,348 | +0.19(+2.91%) |
Feb 24, 2010 | 6.686 | 6.722 | 6.477 | 6.616 | 5,306,881 | -0.05(-0.76%) |
Feb 23, 2010 | 6.831 | 6.869 | 6.602 | 6.667 | 6,429,778 | -0.17(-2.47%) |
Feb 22, 2010 | 6.970 | 6.973 | 6.807 | 6.836 | 3,940,513 | -0.04(-0.56%) |
Feb 19, 2010 | 6.836 | 6.934 | 6.621 | 6.874 | 4,322,919 | -0.01(-0.17%) |
Feb 18, 2010 | 6.896 | 6.901 | 6.809 | 6.886 | 4,558,689 | -0.01(-0.17%) |
Feb 17, 2010 | 6.867 | 6.913 | 6.739 | 6.898 | 5,536,608 | +0.07(+1.09%) |
Feb 16, 2010 | 6.641 | 6.833 | 6.621 | 6.824 | 5,185,073 | +0.29(+4.38%) |
Feb 12, 2010 | 6.426 | 6.537 | 6.537 | 6.537 | 6,443,006 | +0.04(+0.56%) |
Feb 11, 2010 | 6.315 | 6.535 | 6.275 | 6.501 | 7,670,288 | +0.15(+2.43%) |
Feb 10, 2010 | 6.549 | 6.722 | 6.320 | 6.347 | 10,579,240 | -0.22(-3.37%) |
Feb 09, 2010 | 6.465 | 6.583 | 6.366 | 6.568 | 5,420,751 | +0.08(+1.22%) |
Feb 08, 2010 | 6.494 | 6.578 | 6.380 | 6.489 | 7,600,093 | +0.01(+0.15%) |
Feb 05, 2010 | 6.400 | 6.525 | 6.258 | 6.479 | 7,929,134 | +0.08(+1.28%) |
Feb 04, 2010 | 6.455 | 6.503 | 6.373 | 6.397 | 12,160,183 | -0.13(-1.99%) |
Feb 03, 2010 | 6.525 | 6.650 | 6.418 | 6.527 | 6,798,869 | -0.05(-0.77%) |
Feb 02, 2010 | 6.178 | 6.638 | 6.140 | 6.578 | 11,912,248 | +0.43(+6.99%) |
Feb 01, 2010 | 6.019 | 6.200 | 6.019 | 6.148 | 5,959,654 | +0.16(+2.59%) |
Jan 29, 2010 | 6.181 | 6.250 | 5.962 | 5.993 | 7,927,684 | -0.17(-2.81%) |
Jan 28, 2010 | 5.945 | 6.275 | 5.882 | 6.166 | 9,946,302 | +0.26(+4.40%) |
Jan 27, 2010 | 5.860 | 5.952 | 5.658 | 5.906 | 9,746,255 | -0.20(-3.27%) |
Jan 26, 2010 | 6.017 | 6.200 | 5.933 | 6.106 | 6,954,385 | +0.05(+0.84%) |
Jan 25, 2010 | 6.019 | 6.101 | 5.868 | 6.055 | 7,361,462 | +0.13(+2.24%) |
Jan 22, 2010 | 5.880 | 6.019 | 5.795 | 5.923 | 5,597,009 | +0.03(+0.49%) |
Jan 21, 2010 | 5.998 | 6.084 | 5.892 | 5.894 | 4,060,730 | -0.11(-1.80%) |
Jan 20, 2010 | 6.019 | 6.070 | 5.954 | 6.002 | 3,639,096 | -0.06(-1.03%) |
Jan 19, 2010 | 6.104 | 6.166 | 5.978 | 6.065 | 6,663,517 | -0.04(-0.63%) |
Jan 15, 2010 | 6.241 | 6.104 | 6.104 | 6.104 | 4,161,186 | -0.12(-1.90%) |
Jan 14, 2010 | 6.291 | 6.349 | 6.190 | 6.222 | 2,281,600 | -0.12(-1.90%) |
Jan 13, 2010 | 6.275 | 6.405 | 6.161 | 6.342 | 3,575,604 | +0.12(+1.97%) |
Jan 12, 2010 | 6.342 | 6.361 | 6.193 | 6.219 | 2,935,154 | -0.21(-3.33%) |
Jan 11, 2010 | 6.496 | 6.542 | 6.385 | 6.433 | 3,535,367 | -0.03(-0.45%) |
Jan 08, 2010 | 6.436 | 6.479 | 6.356 | 6.462 | 3,272,987 | +0.03(+0.52%) |
Jan 07, 2010 | 6.486 | 6.607 | 6.289 | 6.429 | 4,451,921 | -0.05(-0.74%) |
Jan 06, 2010 | 6.621 | 6.718 | 6.340 | 6.477 | 14,184,279 | +0.33(+5.28%) |
Jan 05, 2010 | 6.024 | 6.260 | 6.017 | 6.152 | 8,723,647 | +0.27(+4.58%) |
Jan 04, 2010 | 5.776 | 5.887 | 5.776 | 5.882 | 2,684,324 | +0.19(+3.39%) |
Dec 31, 2009 | 5.723 | 5.689 | 5.689 | 5.689 | 1,763,904 | -0.05(-0.80%) |
Dec 30, 2009 | 5.682 | 5.834 | 5.646 | 5.735 | 1,803,298 | -0.00(-0.04%) |
Dec 29, 2009 | 5.793 | 5.793 | 5.714 | 5.738 | 1,784,517 | -0.02(-0.29%) |
Dec 28, 2009 | 5.836 | 5.870 | 5.718 | 5.754 | 1,922,975 | -0.09(-1.57%) |
Dec 24, 2009 | 5.853 | 5.882 | 5.788 | 5.846 | 676,156 | +0.03(+0.58%) |
Dec 23, 2009 | 5.764 | 5.848 | 5.714 | 5.812 | 1,745,131 | +0.10(+1.77%) |
Dec 22, 2009 | 5.588 | 5.779 | 5.552 | 5.711 | 3,630,096 | +0.14(+2.51%) |
Dec 21, 2009 | 5.552 | 5.622 | 5.429 | 5.571 | 3,754,287 | +0.06(+1.00%) |
Dec 18, 2009 | 5.552 | 5.584 | 5.374 | 5.516 | 9,487,837 | +0.01(+0.13%) |
Dec 17, 2009 | 5.511 | 5.590 | 5.487 | 5.509 | 3,848,954 | -0.10(-1.76%) |
Dec 16, 2009 | 5.721 | 5.721 | 5.526 | 5.608 | 4,076,184 | -0.07(-1.15%) |
Dec 15, 2009 | 5.673 | 5.771 | 5.620 | 5.673 | 3,894,930 | -0.04(-0.67%) |
Dec 14, 2009 | 5.730 | 5.762 | 5.682 | 5.711 | 2,963,280 | +0.07(+1.28%) |
Dec 11, 2009 | 5.552 | 5.665 | 5.516 | 5.639 | 2,239,523 | +0.14(+2.54%) |
Dec 10, 2009 | 5.441 | 5.533 | 5.408 | 5.499 | 4,062,495 | +0.09(+1.74%) |
Dec 09, 2009 | 5.415 | 5.475 | 5.340 | 5.405 | 3,204,354 | -0.02(-0.36%) |
Dec 08, 2009 | 5.531 | 5.531 | 5.369 | 5.425 | 4,382,274 | -0.14(-2.59%) |
Dec 07, 2009 | 5.610 | 5.680 | 5.535 | 5.569 | 1,986,745 | -0.04(-0.64%) |
Dec 04, 2009 | 5.591 | 5.738 | 5.461 | 5.605 | 3,400,153 | +0.13(+2.42%) |
Dec 03, 2009 | 5.444 | 5.603 | 5.434 | 5.473 | 5,940,777 | +0.03(+0.62%) |
Dec 02, 2009 | 5.408 | 5.538 | 5.374 | 5.439 | 3,424,545 | +0.05(+0.98%) |