Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.720 | 5.780 | 5.600 | 5.700 | 2,134,997 | -0.04(-0.70%) |
Feb 25, 2010 | 5.670 | 5.760 | 5.580 | 5.740 | 2,794,161 | -0.02(-0.35%) |
Feb 24, 2010 | 5.710 | 5.760 | 5.660 | 5.760 | 1,964,969 | +0.10(+1.77%) |
Feb 23, 2010 | 5.670 | 5.730 | 5.510 | 5.660 | 5,005,569 | -0.04(-0.70%) |
Feb 22, 2010 | 5.830 | 5.830 | 5.688 | 5.700 | 1,252,496 | -0.10(-1.72%) |
Feb 19, 2010 | 5.830 | 5.860 | 5.760 | 5.800 | 2,202,762 | -0.02(-0.34%) |
Feb 18, 2010 | 5.790 | 5.870 | 5.730 | 5.820 | 1,977,219 | +0.05(+0.87%) |
Feb 17, 2010 | 5.660 | 5.780 | 5.612 | 5.770 | 1,573,161 | +0.12(+2.12%) |
Feb 16, 2010 | 5.690 | 5.780 | 5.620 | 5.650 | 3,022,541 | -0.01(-0.18%) |
Feb 12, 2010 | 5.600 | 5.660 | 5.660 | 5.660 | 2,626,700 | +0.02(+0.35%) |
Feb 11, 2010 | 5.510 | 5.690 | 5.490 | 5.640 | 2,831,957 | +0.10(+1.81%) |
Feb 10, 2010 | 5.470 | 5.580 | 5.450 | 5.540 | 2,866,704 | +0.09(+1.65%) |
Feb 09, 2010 | 5.610 | 5.630 | 5.360 | 5.450 | 9,613,729 | -0.15(-2.68%) |
Feb 08, 2010 | 5.720 | 5.730 | 5.600 | 5.600 | 5,149,244 | -0.13(-2.27%) |
Feb 05, 2010 | 5.780 | 5.840 | 5.590 | 5.730 | 5,601,655 | -0.04(-0.69%) |
Feb 04, 2010 | 5.950 | 6.080 | 5.740 | 5.770 | 8,631,387 | -0.31(-5.10%) |
Feb 03, 2010 | 6.040 | 6.120 | 5.995 | 6.080 | 5,049,204 | -0.01(-0.16%) |
Feb 02, 2010 | 5.900 | 6.130 | 5.870 | 6.090 | 4,835,200 | +0.18(+3.05%) |
Feb 01, 2010 | 5.810 | 5.960 | 5.790 | 5.910 | 2,791,114 | +0.10(+1.72%) |
Jan 29, 2010 | 5.800 | 6.000 | 5.790 | 5.810 | 3,145,101 | -0.03(-0.51%) |
Jan 28, 2010 | 5.980 | 5.980 | 5.820 | 5.840 | 2,452,364 | -0.15(-2.50%) |
Jan 27, 2010 | 5.930 | 6.030 | 5.860 | 5.990 | 2,280,277 | +0.06(+1.01%) |
Jan 26, 2010 | 5.950 | 5.980 | 5.840 | 5.930 | 1,461,467 | -0.02(-0.34%) |
Jan 25, 2010 | 6.040 | 6.070 | 5.890 | 5.950 | 6,727,220 | -0.02(-0.34%) |
Jan 22, 2010 | 6.130 | 6.140 | 5.960 | 5.970 | 3,340,740 | -0.15(-2.45%) |
Jan 21, 2010 | 6.160 | 6.225 | 6.075 | 6.120 | 2,878,546 | -0.06(-0.97%) |
Jan 20, 2010 | 6.200 | 6.220 | 6.090 | 6.180 | 2,890,348 | -0.04(-0.64%) |
Jan 19, 2010 | 6.200 | 6.250 | 6.130 | 6.220 | 4,765,913 | +0.00(+0.00%) |
Jan 15, 2010 | 6.290 | 6.220 | 6.220 | 6.220 | 2,212,300 | -0.10(-1.58%) |
Jan 14, 2010 | 6.350 | 6.390 | 6.250 | 6.320 | 2,326,606 | -0.07(-1.10%) |
Jan 13, 2010 | 6.220 | 6.410 | 6.200 | 6.390 | 3,327,951 | +0.19(+3.06%) |
Jan 12, 2010 | 6.340 | 6.340 | 6.160 | 6.200 | 3,100,559 | -0.14(-2.21%) |
Jan 11, 2010 | 6.350 | 6.420 | 6.300 | 6.340 | 4,409,235 | +0.00(+0.00%) |
Jan 08, 2010 | 6.260 | 6.360 | 6.220 | 6.340 | 2,336,025 | +0.09(+1.44%) |
Jan 07, 2010 | 6.100 | 6.290 | 6.090 | 6.250 | 4,079,900 | +0.12(+1.96%) |
Jan 06, 2010 | 6.040 | 6.200 | 6.020 | 6.130 | 4,317,638 | +0.07(+1.16%) |
Jan 05, 2010 | 6.120 | 6.120 | 5.968 | 6.060 | 3,981,738 | -0.06(-0.98%) |
Jan 04, 2010 | 6.010 | 6.120 | 5.950 | 6.120 | 3,089,178 | +0.13(+2.17%) |
Dec 31, 2009 | 6.030 | 5.990 | 5.990 | 5.990 | 1,108,200 | -0.05(-0.83%) |
Dec 30, 2009 | 6.010 | 6.080 | 6.000 | 6.040 | 1,575,694 | -0.01(-0.17%) |
Dec 29, 2009 | 6.060 | 6.070 | 5.960 | 6.050 | 1,230,393 | +0.02(+0.33%) |
Dec 28, 2009 | 6.040 | 6.050 | 5.995 | 6.030 | 1,408,751 | +0.01(+0.17%) |
Dec 24, 2009 | 5.870 | 6.020 | 5.830 | 6.020 | 976,482 | +0.17(+2.91%) |
Dec 23, 2009 | 5.860 | 5.880 | 5.800 | 5.850 | 3,447,801 | -0.01(-0.17%) |
Dec 22, 2009 | 6.000 | 6.000 | 5.800 | 5.860 | 2,752,347 | +0.03(+0.51%) |
Dec 21, 2009 | 5.910 | 5.950 | 5.800 | 5.830 | 3,451,707 | -0.05(-0.85%) |
Dec 18, 2009 | 5.770 | 5.890 | 5.700 | 5.880 | 4,139,032 | +0.13(+2.26%) |
Dec 17, 2009 | 5.890 | 5.940 | 5.740 | 5.750 | 2,983,219 | -0.16(-2.71%) |
Dec 16, 2009 | 5.760 | 5.920 | 5.720 | 5.910 | 4,877,719 | +0.15(+2.60%) |
Dec 15, 2009 | 5.880 | 5.980 | 5.700 | 5.760 | 10,415,643 | -0.19(-3.19%) |
Dec 14, 2009 | 5.990 | 6.010 | 5.855 | 5.950 | 5,597,939 | -0.02(-0.34%) |
Dec 11, 2009 | 5.890 | 6.010 | 5.721 | 5.970 | 6,182,849 | -0.12(-1.97%) |
Dec 10, 2009 | 6.030 | 6.120 | 5.990 | 6.090 | 4,995,318 | +0.08(+1.33%) |
Dec 09, 2009 | 6.050 | 6.100 | 5.870 | 6.010 | 6,403,327 | -0.11(-1.80%) |
Dec 08, 2009 | 6.200 | 6.200 | 6.060 | 6.120 | 5,326,857 | -0.15(-2.39%) |
Dec 07, 2009 | 6.330 | 6.370 | 6.220 | 6.270 | 2,056,250 | -0.06(-0.95%) |
Dec 04, 2009 | 6.280 | 6.400 | 6.190 | 6.330 | 1,866,274 | +0.14(+2.26%) |
Dec 03, 2009 | 6.300 | 6.380 | 6.190 | 6.190 | 1,671,714 | -0.10(-1.59%) |
Dec 02, 2009 | 6.240 | 6.340 | 6.190 | 6.290 | 2,055,295 | +0.06(+0.96%) |