Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.732 | 6.800 | 6.699 | 6.759 | 5,171,598 | +0.03(+0.40%) |
Feb 25, 2010 | 6.557 | 6.759 | 6.530 | 6.732 | 9,509,249 | +0.08(+1.22%) |
Feb 24, 2010 | 6.651 | 6.705 | 6.618 | 6.651 | 6,504,396 | +0.03(+0.51%) |
Feb 23, 2010 | 6.712 | 6.729 | 6.591 | 6.618 | 7,220,546 | -0.14(-2.10%) |
Feb 22, 2010 | 6.793 | 6.793 | 6.732 | 6.759 | 5,784,728 | -0.01(-0.10%) |
Feb 19, 2010 | 6.712 | 6.790 | 6.685 | 6.766 | 6,101,775 | -0.05(-0.79%) |
Feb 18, 2010 | 6.786 | 6.834 | 6.743 | 6.820 | 6,114,450 | -0.01(-0.20%) |
Feb 17, 2010 | 6.888 | 6.901 | 6.800 | 6.834 | 7,691,290 | +0.02(+0.30%) |
Feb 16, 2010 | 6.712 | 6.840 | 6.672 | 6.813 | 8,466,314 | +0.07(+1.10%) |
Feb 12, 2010 | 6.665 | 6.739 | 6.739 | 6.739 | 5,031,490 | -0.09(-1.29%) |
Feb 11, 2010 | 6.739 | 6.844 | 6.685 | 6.827 | 9,693,563 | +0.11(+1.71%) |
Feb 10, 2010 | 6.692 | 6.756 | 6.611 | 6.712 | 8,774,978 | -0.05(-0.70%) |
Feb 09, 2010 | 6.726 | 6.813 | 6.624 | 6.759 | 12,324,231 | +0.26(+3.95%) |
Feb 08, 2010 | 6.530 | 6.624 | 6.462 | 6.503 | 9,930,696 | -0.03(-0.52%) |
Feb 05, 2010 | 6.557 | 6.609 | 6.348 | 6.537 | 14,944,442 | -0.06(-0.92%) |
Feb 04, 2010 | 6.813 | 6.834 | 6.597 | 6.597 | 10,680,697 | -0.25(-3.65%) |
Feb 03, 2010 | 6.861 | 6.901 | 6.813 | 6.847 | 5,532,671 | -0.07(-0.98%) |
Feb 02, 2010 | 6.867 | 6.928 | 6.800 | 6.915 | 7,402,986 | +0.02(+0.29%) |
Feb 01, 2010 | 6.915 | 6.942 | 6.840 | 6.894 | 15,810,350 | +0.36(+5.48%) |
Jan 29, 2010 | 6.658 | 6.766 | 6.516 | 6.537 | 18,106,636 | -0.05(-0.82%) |
Jan 28, 2010 | 6.631 | 6.651 | 6.483 | 6.591 | 18,759,036 | -0.04(-0.61%) |
Jan 27, 2010 | 6.597 | 6.678 | 6.557 | 6.631 | 14,176,618 | +0.01(+0.20%) |
Jan 26, 2010 | 6.537 | 6.658 | 6.510 | 6.618 | 29,395,254 | +0.00(+0.00%) |
Jan 25, 2010 | 6.651 | 6.678 | 6.591 | 6.618 | 24,973,614 | -0.02(-0.31%) |
Jan 22, 2010 | 6.692 | 6.800 | 6.584 | 6.638 | 22,525,292 | +0.05(+0.72%) |
Jan 21, 2010 | 6.692 | 6.732 | 6.530 | 6.591 | 12,892,164 | -0.03(-0.41%) |
Jan 20, 2010 | 6.705 | 6.726 | 6.577 | 6.618 | 9,954,917 | -0.22(-3.26%) |
Jan 19, 2010 | 6.712 | 6.840 | 6.705 | 6.840 | 6,241,974 | +0.01(+0.20%) |
Jan 15, 2010 | 6.847 | 6.827 | 6.827 | 6.827 | 7,800,172 | -0.11(-1.56%) |
Jan 14, 2010 | 6.834 | 6.962 | 6.820 | 6.935 | 10,181,229 | +0.12(+1.78%) |
Jan 13, 2010 | 6.726 | 6.840 | 6.651 | 6.813 | 11,404,455 | +0.28(+4.34%) |
Jan 12, 2010 | 6.537 | 6.604 | 6.496 | 6.530 | 5,794,861 | -0.11(-1.63%) |
Jan 11, 2010 | 6.678 | 6.692 | 6.557 | 6.638 | 6,980,016 | +0.01(+0.20%) |
Jan 08, 2010 | 6.624 | 6.645 | 6.564 | 6.624 | 9,061,788 | -0.03(-0.41%) |
Jan 07, 2010 | 6.651 | 6.699 | 6.611 | 6.651 | 6,826,467 | +0.03(+0.51%) |
Jan 06, 2010 | 6.476 | 6.658 | 6.476 | 6.618 | 11,180,528 | +0.11(+1.77%) |
Jan 05, 2010 | 6.570 | 6.570 | 6.462 | 6.503 | 4,016,597 | +0.08(+1.26%) |
Jan 04, 2010 | 6.435 | 6.449 | 6.388 | 6.422 | 6,819,415 | +0.22(+3.48%) |
Dec 31, 2009 | 6.226 | 6.206 | 6.206 | 6.206 | 2,747,357 | -0.05(-0.76%) |
Dec 30, 2009 | 6.266 | 6.280 | 6.219 | 6.253 | 3,528,350 | -0.07(-1.07%) |
Dec 29, 2009 | 6.321 | 6.354 | 6.293 | 6.321 | 4,897,601 | +0.04(+0.65%) |
Dec 28, 2009 | 6.300 | 6.324 | 6.260 | 6.280 | 2,337,595 | +0.01(+0.22%) |
Dec 24, 2009 | 6.334 | 6.334 | 6.253 | 6.266 | 1,912,012 | +0.00(+0.00%) |
Dec 23, 2009 | 6.199 | 6.293 | 6.179 | 6.266 | 10,213,473 | +0.06(+0.98%) |
Dec 22, 2009 | 6.172 | 6.219 | 6.145 | 6.206 | 13,230,876 | +0.05(+0.77%) |
Dec 21, 2009 | 6.111 | 6.199 | 6.111 | 6.158 | 9,831,915 | +0.05(+0.77%) |
Dec 18, 2009 | 6.111 | 6.152 | 6.050 | 6.111 | 12,330,795 | -0.01(-0.11%) |
Dec 17, 2009 | 6.125 | 6.152 | 6.037 | 6.118 | 13,881,094 | -0.17(-2.69%) |
Dec 16, 2009 | 6.253 | 6.321 | 6.246 | 6.287 | 5,400,175 | +0.04(+0.65%) |
Dec 15, 2009 | 6.199 | 6.266 | 6.185 | 6.246 | 10,453,714 | -0.13(-2.01%) |
Dec 14, 2009 | 6.389 | 6.429 | 6.341 | 6.375 | 7,324,470 | +0.00(+0.00%) |
Dec 11, 2009 | 6.408 | 6.415 | 6.341 | 6.375 | 5,090,494 | -0.05(-0.84%) |
Dec 10, 2009 | 6.462 | 6.489 | 6.395 | 6.429 | 4,489,032 | +0.01(+0.11%) |
Dec 09, 2009 | 6.422 | 6.462 | 6.354 | 6.422 | 6,989,089 | -0.05(-0.83%) |
Dec 08, 2009 | 6.469 | 6.537 | 6.429 | 6.476 | 15,498,895 | +0.03(+0.42%) |
Dec 07, 2009 | 6.415 | 6.462 | 6.402 | 6.449 | 9,468,918 | -0.05(-0.73%) |
Dec 04, 2009 | 6.611 | 6.631 | 6.435 | 6.496 | 12,872,281 | -0.02(-0.31%) |
Dec 03, 2009 | 6.631 | 6.672 | 6.516 | 6.516 | 6,376,408 | -0.16(-2.43%) |
Dec 02, 2009 | 6.638 | 6.726 | 6.624 | 6.678 | 5,419,710 | +0.03(+0.41%) |