Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.722 | 5.817 | 5.462 | 5.523 | 538,549 | -0.26(-4.49%) |
Feb 25, 2010 | 5.583 | 5.800 | 5.237 | 5.782 | 911,530 | +0.08(+1.37%) |
Feb 24, 2010 | 5.618 | 5.713 | 5.583 | 5.704 | 355,417 | +0.11(+2.01%) |
Feb 23, 2010 | 5.627 | 5.730 | 5.471 | 5.592 | 592,166 | -0.03(-0.62%) |
Feb 22, 2010 | 5.332 | 5.635 | 5.228 | 5.627 | 586,919 | +0.23(+4.33%) |
Feb 19, 2010 | 5.401 | 5.505 | 5.280 | 5.393 | 319,263 | -0.07(-1.27%) |
Feb 18, 2010 | 5.263 | 5.488 | 5.263 | 5.462 | 508,296 | +0.12(+2.27%) |
Feb 17, 2010 | 5.228 | 5.393 | 5.021 | 5.341 | 620,059 | +0.18(+3.52%) |
Feb 16, 2010 | 5.098 | 5.202 | 4.977 | 5.159 | 512,215 | +0.18(+3.65%) |
Feb 12, 2010 | 4.839 | 4.977 | 4.977 | 4.977 | 786,491 | +0.13(+2.68%) |
Feb 11, 2010 | 4.570 | 4.873 | 4.544 | 4.847 | 929,138 | +0.27(+5.86%) |
Feb 10, 2010 | 4.700 | 4.726 | 4.484 | 4.579 | 719,079 | -0.09(-1.86%) |
Feb 09, 2010 | 4.908 | 4.960 | 4.648 | 4.666 | 755,719 | -0.11(-2.36%) |
Feb 08, 2010 | 5.142 | 5.142 | 4.726 | 4.778 | 637,558 | -0.26(-5.15%) |
Feb 05, 2010 | 5.228 | 5.289 | 4.674 | 5.038 | 1,221,840 | -0.16(-3.00%) |
Feb 04, 2010 | 6.241 | 6.276 | 5.116 | 5.194 | 2,363,946 | -1.58(-23.37%) |
Feb 03, 2010 | 6.960 | 7.124 | 6.665 | 6.778 | 250,226 | -0.23(-3.33%) |
Feb 02, 2010 | 6.812 | 7.072 | 6.717 | 7.011 | 270,500 | +0.23(+3.45%) |
Feb 01, 2010 | 6.734 | 6.864 | 6.622 | 6.778 | 246,876 | +0.03(+0.38%) |
Jan 29, 2010 | 6.847 | 6.986 | 6.622 | 6.752 | 409,631 | -0.03(-0.38%) |
Jan 28, 2010 | 7.011 | 7.011 | 6.682 | 6.778 | 330,337 | -0.18(-2.61%) |
Jan 27, 2010 | 6.873 | 6.994 | 6.778 | 6.960 | 374,888 | +0.03(+0.37%) |
Jan 26, 2010 | 6.864 | 7.193 | 6.769 | 6.934 | 298,475 | +0.09(+1.26%) |
Jan 25, 2010 | 7.150 | 7.167 | 6.639 | 6.847 | 441,860 | -0.25(-3.54%) |
Jan 22, 2010 | 7.029 | 7.245 | 6.795 | 7.098 | 499,394 | +0.02(+0.24%) |
Jan 21, 2010 | 7.366 | 7.418 | 7.055 | 7.081 | 420,805 | -0.23(-3.20%) |
Jan 20, 2010 | 7.591 | 7.591 | 7.167 | 7.314 | 317,714 | -0.29(-3.87%) |
Jan 19, 2010 | 7.514 | 7.652 | 7.418 | 7.609 | 326,385 | +0.10(+1.27%) |
Jan 15, 2010 | 7.721 | 7.514 | 7.514 | 7.514 | 345,418 | -0.17(-2.25%) |
Jan 14, 2010 | 7.998 | 7.998 | 7.643 | 7.687 | 387,080 | -0.33(-4.10%) |
Jan 13, 2010 | 7.894 | 8.171 | 7.834 | 8.016 | 298,618 | +0.10(+1.31%) |
Jan 12, 2010 | 7.938 | 7.981 | 7.825 | 7.912 | 301,119 | -0.09(-1.08%) |
Jan 11, 2010 | 8.033 | 8.154 | 7.964 | 7.998 | 270,728 | +0.01(+0.11%) |
Jan 08, 2010 | 7.773 | 7.990 | 7.773 | 7.990 | 264,470 | +0.16(+1.99%) |
Jan 07, 2010 | 8.111 | 8.111 | 7.661 | 7.834 | 804,797 | -0.26(-3.21%) |
Jan 06, 2010 | 7.669 | 8.267 | 7.669 | 8.094 | 835,771 | +0.42(+5.53%) |
Jan 05, 2010 | 7.349 | 7.929 | 7.185 | 7.669 | 1,313,056 | +0.69(+9.93%) |
Jan 04, 2010 | 7.159 | 7.280 | 6.951 | 6.977 | 575,243 | -0.14(-1.95%) |
Dec 31, 2009 | 7.245 | 7.115 | 7.115 | 7.115 | 412,076 | -0.11(-1.56%) |
Dec 30, 2009 | 7.167 | 7.237 | 7.003 | 7.228 | 330,113 | +0.08(+1.09%) |
Dec 29, 2009 | 6.847 | 7.254 | 6.838 | 7.150 | 645,036 | +0.28(+4.03%) |
Dec 28, 2009 | 6.847 | 6.890 | 6.700 | 6.873 | 319,389 | +0.11(+1.66%) |
Dec 24, 2009 | 6.786 | 6.864 | 6.717 | 6.760 | 157,107 | -0.03(-0.51%) |
Dec 23, 2009 | 6.674 | 6.830 | 6.483 | 6.795 | 450,465 | +0.19(+2.88%) |
Dec 22, 2009 | 6.648 | 6.873 | 6.605 | 6.605 | 519,932 | -0.05(-0.78%) |
Dec 21, 2009 | 6.483 | 6.709 | 6.457 | 6.657 | 570,483 | +0.24(+3.78%) |
Dec 18, 2009 | 6.336 | 6.544 | 6.258 | 6.414 | 1,454,235 | +0.11(+1.79%) |
Dec 17, 2009 | 6.354 | 6.492 | 6.276 | 6.302 | 629,287 | -0.10(-1.62%) |
Dec 16, 2009 | 6.423 | 6.440 | 6.206 | 6.406 | 726,995 | +0.08(+1.23%) |
Dec 15, 2009 | 6.492 | 6.492 | 6.319 | 6.328 | 313,850 | -0.12(-1.88%) |
Dec 14, 2009 | 6.414 | 6.457 | 6.354 | 6.449 | 528,497 | +0.08(+1.22%) |
Dec 11, 2009 | 6.509 | 6.579 | 6.206 | 6.371 | 720,099 | +0.02(+0.27%) |
Dec 10, 2009 | 6.535 | 6.613 | 6.276 | 6.354 | 637,830 | -0.15(-2.26%) |
Dec 09, 2009 | 6.561 | 6.605 | 6.276 | 6.501 | 489,529 | -0.16(-2.34%) |
Dec 08, 2009 | 6.838 | 6.847 | 6.501 | 6.657 | 604,937 | -0.17(-2.53%) |
Dec 07, 2009 | 6.622 | 6.934 | 6.622 | 6.830 | 396,372 | +0.21(+3.14%) |
Dec 04, 2009 | 6.284 | 6.648 | 6.276 | 6.622 | 588,441 | +0.34(+5.37%) |
Dec 03, 2009 | 6.354 | 6.466 | 6.250 | 6.284 | 223,950 | +0.00(+0.00%) |
Dec 02, 2009 | 6.215 | 6.466 | 6.198 | 6.284 | 231,585 | +0.06(+0.97%) |