Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.920 | 6.027 | 5.886 | 6.015 | 15,468,307 | +0.22(+3.80%) |
Feb 25, 2010 | 5.681 | 5.795 | 5.681 | 5.795 | 7,222,877 | +0.04(+0.68%) |
Feb 24, 2010 | 5.752 | 5.779 | 5.697 | 5.755 | 7,830,277 | +0.04(+0.72%) |
Feb 23, 2010 | 5.732 | 5.790 | 5.691 | 5.714 | 17,751,930 | -0.00(-0.03%) |
Feb 22, 2010 | 5.760 | 5.784 | 5.686 | 5.716 | 10,971,886 | -0.03(-0.47%) |
Feb 19, 2010 | 5.674 | 5.744 | 5.663 | 5.743 | 6,993,994 | -0.03(-0.52%) |
Feb 18, 2010 | 5.708 | 5.803 | 5.637 | 5.773 | 10,235,177 | +0.06(+0.99%) |
Feb 17, 2010 | 5.737 | 5.810 | 5.686 | 5.716 | 13,075,464 | +0.03(+0.61%) |
Feb 16, 2010 | 5.650 | 5.681 | 5.534 | 5.681 | 11,726,103 | +0.11(+1.95%) |
Feb 12, 2010 | 5.474 | 5.573 | 5.573 | 5.573 | 41,230,360 | -0.01(-0.11%) |
Feb 11, 2010 | 5.567 | 5.600 | 5.486 | 5.579 | 17,495,110 | +0.10(+1.75%) |
Feb 10, 2010 | 5.436 | 5.538 | 5.419 | 5.483 | 15,318,292 | -0.03(-0.54%) |
Feb 09, 2010 | 5.414 | 5.542 | 5.350 | 5.513 | 21,138,726 | +0.23(+4.38%) |
Feb 08, 2010 | 5.361 | 5.375 | 5.271 | 5.282 | 15,452,110 | +0.01(+0.15%) |
Feb 05, 2010 | 5.387 | 5.395 | 5.139 | 5.274 | 27,578,064 | -0.19(-3.54%) |
Feb 04, 2010 | 5.597 | 5.630 | 5.461 | 5.468 | 20,065,218 | -0.35(-6.03%) |
Feb 03, 2010 | 5.755 | 5.834 | 5.714 | 5.818 | 15,291,417 | +0.19(+3.32%) |
Feb 02, 2010 | 5.626 | 5.661 | 5.571 | 5.631 | 11,215,326 | +0.02(+0.32%) |
Feb 01, 2010 | 5.612 | 5.716 | 5.589 | 5.613 | 15,011,285 | +0.07(+1.18%) |
Jan 29, 2010 | 5.606 | 5.692 | 5.508 | 5.548 | 41,071,544 | +0.28(+5.41%) |
Jan 28, 2010 | 5.406 | 5.447 | 5.199 | 5.263 | 16,232,069 | -0.13(-2.42%) |
Jan 27, 2010 | 5.317 | 5.416 | 5.175 | 5.394 | 26,597,820 | -0.04(-0.75%) |
Jan 26, 2010 | 5.661 | 5.708 | 5.408 | 5.435 | 22,360,584 | -0.37(-6.37%) |
Jan 25, 2010 | 5.707 | 5.826 | 5.534 | 5.804 | 28,988,844 | +0.15(+2.64%) |
Jan 22, 2010 | 5.648 | 5.771 | 5.598 | 5.655 | 20,132,358 | +0.01(+0.25%) |
Jan 21, 2010 | 5.792 | 5.859 | 5.598 | 5.641 | 20,792,304 | -0.27(-4.60%) |
Jan 20, 2010 | 5.969 | 5.969 | 5.826 | 5.913 | 12,355,213 | -0.08(-1.42%) |
Jan 19, 2010 | 5.876 | 6.018 | 5.873 | 5.998 | 17,328,604 | +0.31(+5.39%) |
Jan 15, 2010 | 5.766 | 5.691 | 5.691 | 5.691 | 62,416,284 | -0.08(-1.36%) |
Jan 14, 2010 | 5.837 | 5.843 | 5.703 | 5.770 | 10,977,368 | -0.01(-0.24%) |
Jan 13, 2010 | 5.722 | 5.807 | 5.708 | 5.784 | 9,170,539 | +0.10(+1.74%) |
Jan 12, 2010 | 5.785 | 5.796 | 5.661 | 5.685 | 13,245,251 | -0.25(-4.29%) |
Jan 11, 2010 | 6.021 | 6.031 | 5.898 | 5.939 | 34,268,612 | -0.00(-0.08%) |
Jan 08, 2010 | 6.001 | 6.013 | 5.916 | 5.944 | 16,686,840 | -0.13(-2.07%) |
Jan 07, 2010 | 6.100 | 6.147 | 6.048 | 6.070 | 12,038,038 | -0.01(-0.23%) |
Jan 06, 2010 | 6.137 | 6.164 | 6.071 | 6.084 | 19,273,164 | -0.09(-1.45%) |
Jan 05, 2010 | 6.051 | 6.182 | 6.035 | 6.174 | 16,455,953 | +0.08(+1.29%) |
Jan 04, 2010 | 5.977 | 6.106 | 5.963 | 6.095 | 11,405,811 | +0.17(+2.78%) |
Dec 31, 2009 | 5.919 | 5.930 | 5.930 | 5.930 | 20,969,710 | -0.02(-0.26%) |
Dec 30, 2009 | 5.875 | 5.950 | 5.834 | 5.946 | 5,036,724 | +0.03(+0.59%) |
Dec 29, 2009 | 5.925 | 5.991 | 5.911 | 5.911 | 6,910,071 | +0.05(+0.78%) |
Dec 28, 2009 | 5.821 | 5.895 | 5.821 | 5.865 | 5,992,580 | +0.05(+0.81%) |
Dec 24, 2009 | 5.858 | 5.858 | 5.784 | 5.818 | 2,967,384 | +0.02(+0.27%) |
Dec 23, 2009 | 5.818 | 5.858 | 5.741 | 5.803 | 10,870,170 | +0.12(+2.19%) |
Dec 22, 2009 | 5.537 | 5.689 | 5.537 | 5.678 | 18,474,254 | +0.21(+3.85%) |
Dec 21, 2009 | 5.441 | 5.496 | 5.431 | 5.468 | 9,165,572 | +0.08(+1.49%) |
Dec 18, 2009 | 5.415 | 5.431 | 5.315 | 5.387 | 17,398,856 | +0.01(+0.15%) |
Dec 17, 2009 | 5.464 | 5.518 | 5.356 | 5.380 | 16,283,509 | -0.18(-3.31%) |
Dec 16, 2009 | 5.559 | 5.592 | 5.526 | 5.564 | 9,759,192 | +0.05(+0.94%) |
Dec 15, 2009 | 5.584 | 5.597 | 5.504 | 5.512 | 14,641,474 | -0.24(-4.13%) |
Dec 14, 2009 | 5.777 | 5.788 | 5.749 | 5.749 | 9,172,402 | -0.01(-0.19%) |
Dec 11, 2009 | 5.847 | 5.851 | 5.740 | 5.760 | 15,042,255 | -0.16(-2.66%) |
Dec 10, 2009 | 5.897 | 5.920 | 5.834 | 5.917 | 9,473,914 | +0.11(+1.87%) |
Dec 09, 2009 | 5.768 | 5.836 | 5.740 | 5.809 | 11,786,624 | +0.02(+0.38%) |
Dec 08, 2009 | 5.817 | 5.831 | 5.759 | 5.787 | 10,137,219 | +0.02(+0.33%) |
Dec 07, 2009 | 5.837 | 5.865 | 5.746 | 5.768 | 13,328,653 | -0.25(-4.08%) |
Dec 04, 2009 | 6.023 | 6.040 | 5.867 | 6.013 | 13,641,732 | +0.12(+1.97%) |
Dec 03, 2009 | 6.092 | 6.092 | 5.883 | 5.897 | 8,946,209 | -0.14(-2.32%) |
Dec 02, 2009 | 6.018 | 6.093 | 6.010 | 6.037 | 11,859,088 | +0.03(+0.50%) |