Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.067 | 6.067 | 5.879 | 5.941 | 1,235,525 | -0.14(-2.23%) |
Feb 25, 2010 | 5.968 | 6.130 | 5.787 | 6.076 | 1,253,336 | +0.00(+0.00%) |
Feb 24, 2010 | 6.094 | 6.302 | 5.914 | 6.076 | 1,122,642 | +0.00(+0.00%) |
Feb 23, 2010 | 6.410 | 6.446 | 6.067 | 6.076 | 1,446,682 | -0.39(-6.01%) |
Feb 22, 2010 | 6.464 | 6.510 | 6.320 | 6.464 | 1,240,801 | +0.00(+0.00%) |
Feb 19, 2010 | 6.428 | 6.600 | 6.167 | 6.464 | 1,240,208 | -0.02(-0.28%) |
Feb 18, 2010 | 6.510 | 6.519 | 6.230 | 6.482 | 1,372,922 | -0.07(-1.10%) |
Feb 17, 2010 | 6.663 | 6.717 | 6.347 | 6.555 | 1,645,255 | -0.18(-2.68%) |
Feb 16, 2010 | 6.338 | 6.853 | 6.175 | 6.735 | 3,081,914 | +0.41(+6.42%) |
Feb 12, 2010 | 6.013 | 6.329 | 6.329 | 6.329 | 2,181,221 | +0.23(+3.85%) |
Feb 11, 2010 | 5.977 | 6.166 | 5.787 | 6.094 | 2,229,527 | +0.05(+0.90%) |
Feb 10, 2010 | 5.941 | 6.040 | 5.823 | 6.040 | 1,994,969 | +0.01(+0.22%) |
Feb 09, 2010 | 5.796 | 6.112 | 5.643 | 6.026 | 4,215,352 | +0.20(+3.49%) |
Feb 08, 2010 | 5.571 | 5.859 | 5.426 | 5.823 | 2,958,107 | +0.13(+2.22%) |
Feb 05, 2010 | 5.119 | 5.742 | 5.022 | 5.697 | 4,184,134 | +0.54(+10.51%) |
Feb 04, 2010 | 5.182 | 5.282 | 4.803 | 5.155 | 4,704,129 | +0.45(+9.60%) |
Feb 03, 2010 | 4.686 | 4.776 | 4.586 | 4.704 | 1,130,704 | +0.00(+0.00%) |
Feb 02, 2010 | 4.451 | 4.803 | 4.451 | 4.704 | 1,654,744 | +0.27(+6.11%) |
Feb 01, 2010 | 4.198 | 4.514 | 4.198 | 4.433 | 1,241,114 | +0.27(+6.51%) |
Jan 29, 2010 | 4.316 | 4.514 | 4.108 | 4.162 | 1,104,670 | -0.12(-2.74%) |
Jan 28, 2010 | 4.632 | 4.632 | 4.279 | 4.279 | 1,675,578 | -0.35(-7.60%) |
Jan 27, 2010 | 4.316 | 4.641 | 4.316 | 4.632 | 761,289 | +0.29(+6.65%) |
Jan 26, 2010 | 4.496 | 4.550 | 4.334 | 4.343 | 544,417 | -0.16(-3.61%) |
Jan 25, 2010 | 4.577 | 4.686 | 4.442 | 4.505 | 553,674 | -0.01(-0.20%) |
Jan 22, 2010 | 4.767 | 4.839 | 4.496 | 4.514 | 731,564 | -0.24(-5.12%) |
Jan 21, 2010 | 4.830 | 4.975 | 4.695 | 4.758 | 924,734 | -0.02(-0.38%) |
Jan 20, 2010 | 4.758 | 4.866 | 4.695 | 4.776 | 702,503 | -0.05(-0.94%) |
Jan 19, 2010 | 4.875 | 4.902 | 4.632 | 4.821 | 988,564 | -0.05(-1.11%) |
Jan 15, 2010 | 5.119 | 4.875 | 4.875 | 4.875 | 769,569 | -0.23(-4.42%) |
Jan 14, 2010 | 5.137 | 5.137 | 4.993 | 5.101 | 403,557 | -0.07(-1.40%) |
Jan 13, 2010 | 5.011 | 5.236 | 4.948 | 5.173 | 726,848 | +0.17(+3.43%) |
Jan 12, 2010 | 5.236 | 5.282 | 4.939 | 5.002 | 845,648 | -0.30(-5.62%) |
Jan 11, 2010 | 5.417 | 5.417 | 5.246 | 5.300 | 529,799 | -0.07(-1.34%) |
Jan 08, 2010 | 5.363 | 5.390 | 5.173 | 5.372 | 573,694 | -0.01(-0.17%) |
Jan 07, 2010 | 5.453 | 5.480 | 5.209 | 5.381 | 1,239,985 | -0.11(-1.97%) |
Jan 06, 2010 | 4.966 | 5.507 | 4.939 | 5.489 | 2,266,786 | +0.54(+10.95%) |
Jan 05, 2010 | 5.029 | 5.065 | 4.902 | 4.948 | 1,311,799 | -0.01(-0.18%) |
Jan 04, 2010 | 4.966 | 4.993 | 4.803 | 4.957 | 644,133 | +0.09(+1.86%) |
Dec 31, 2009 | 4.902 | 4.866 | 4.866 | 4.866 | 392,648 | -0.03(-0.55%) |
Dec 30, 2009 | 4.839 | 4.911 | 4.803 | 4.893 | 446,241 | +0.03(+0.56%) |
Dec 29, 2009 | 4.930 | 4.957 | 4.848 | 4.866 | 309,317 | -0.05(-1.10%) |
Dec 28, 2009 | 5.083 | 5.083 | 4.785 | 4.920 | 569,687 | -0.17(-3.37%) |
Dec 24, 2009 | 5.137 | 5.146 | 4.920 | 5.092 | 356,282 | -0.03(-0.53%) |
Dec 23, 2009 | 5.191 | 5.191 | 4.920 | 5.119 | 835,979 | -0.06(-1.22%) |
Dec 22, 2009 | 4.948 | 5.209 | 4.930 | 5.182 | 974,098 | +0.25(+5.13%) |
Dec 21, 2009 | 4.902 | 5.011 | 4.812 | 4.930 | 548,373 | +0.06(+1.30%) |
Dec 18, 2009 | 4.939 | 4.966 | 4.794 | 4.866 | 1,764,309 | +0.00(+0.00%) |
Dec 17, 2009 | 4.902 | 5.065 | 4.821 | 4.866 | 740,707 | -0.10(-2.00%) |
Dec 16, 2009 | 4.866 | 5.020 | 4.866 | 4.966 | 1,120,061 | +0.18(+3.77%) |
Dec 15, 2009 | 4.722 | 4.884 | 4.704 | 4.785 | 870,498 | +0.05(+1.15%) |
Dec 14, 2009 | 4.704 | 4.803 | 4.614 | 4.731 | 563,752 | +0.13(+2.75%) |
Dec 11, 2009 | 4.650 | 4.695 | 4.577 | 4.604 | 596,865 | -0.02(-0.39%) |
Dec 10, 2009 | 4.704 | 4.713 | 4.568 | 4.623 | 553,349 | -0.04(-0.78%) |
Dec 09, 2009 | 4.604 | 4.749 | 4.577 | 4.659 | 502,733 | +0.00(+0.00%) |
Dec 08, 2009 | 4.614 | 4.713 | 4.478 | 4.659 | 900,359 | -0.04(-0.77%) |
Dec 07, 2009 | 4.487 | 4.695 | 4.424 | 4.695 | 751,357 | +0.18(+4.00%) |
Dec 04, 2009 | 4.487 | 4.604 | 4.325 | 4.514 | 1,005,254 | +0.16(+3.73%) |
Dec 03, 2009 | 4.415 | 4.487 | 4.343 | 4.352 | 687,080 | -0.04(-0.82%) |
Dec 02, 2009 | 4.334 | 4.505 | 4.307 | 4.388 | 584,887 | +0.06(+1.46%) |