Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.219 | 6.417 | 6.211 | 6.318 | 7,647,108 | +0.08(+1.28%) |
Feb 25, 2010 | 6.176 | 6.267 | 6.017 | 6.238 | 9,355,427 | +0.02(+0.34%) |
Feb 24, 2010 | 6.128 | 6.300 | 6.095 | 6.217 | 6,933,071 | +0.13(+2.14%) |
Feb 23, 2010 | 6.089 | 6.108 | 5.949 | 6.087 | 3,492,599 | +0.00(+0.00%) |
Feb 22, 2010 | 6.178 | 6.178 | 6.035 | 6.087 | 4,575,895 | -0.05(-0.82%) |
Feb 19, 2010 | 6.144 | 6.196 | 6.100 | 6.137 | 4,069,049 | -0.06(-1.00%) |
Feb 18, 2010 | 6.180 | 6.211 | 6.102 | 6.199 | 2,980,457 | -0.00(-0.03%) |
Feb 17, 2010 | 6.154 | 6.222 | 6.154 | 6.201 | 3,762,196 | +0.03(+0.53%) |
Feb 16, 2010 | 6.072 | 6.188 | 6.056 | 6.168 | 6,407,858 | +0.08(+1.39%) |
Feb 12, 2010 | 6.024 | 6.084 | 6.084 | 6.084 | 22,085,160 | +0.43(+7.56%) |
Feb 11, 2010 | 5.533 | 5.713 | 5.531 | 5.656 | 4,143,418 | +0.13(+2.41%) |
Feb 10, 2010 | 5.520 | 5.563 | 5.406 | 5.523 | 4,011,483 | -0.03(-0.59%) |
Feb 09, 2010 | 5.616 | 5.616 | 5.497 | 5.555 | 3,161,722 | +0.04(+0.71%) |
Feb 08, 2010 | 5.367 | 5.663 | 5.365 | 5.516 | 10,625,548 | +0.23(+4.40%) |
Feb 05, 2010 | 5.346 | 5.373 | 5.190 | 5.284 | 7,672,597 | -0.10(-1.81%) |
Feb 04, 2010 | 5.526 | 5.533 | 5.368 | 5.381 | 4,221,466 | -0.19(-3.33%) |
Feb 03, 2010 | 5.477 | 5.734 | 5.477 | 5.567 | 8,203,069 | +0.09(+1.69%) |
Feb 02, 2010 | 5.359 | 5.502 | 5.341 | 5.474 | 4,141,844 | +0.11(+2.06%) |
Feb 01, 2010 | 5.316 | 5.416 | 5.287 | 5.364 | 5,041,827 | +0.03(+0.58%) |
Jan 29, 2010 | 5.334 | 5.437 | 5.295 | 5.333 | 4,487,151 | +0.01(+0.18%) |
Jan 28, 2010 | 5.451 | 5.489 | 5.285 | 5.323 | 8,940,504 | -0.10(-1.83%) |
Jan 27, 2010 | 5.385 | 5.466 | 5.344 | 5.422 | 10,124,495 | +0.08(+1.46%) |
Jan 26, 2010 | 5.429 | 5.461 | 5.256 | 5.344 | 7,159,968 | -0.16(-2.92%) |
Jan 25, 2010 | 5.440 | 5.663 | 5.420 | 5.505 | 11,218,444 | +0.06(+1.09%) |
Jan 22, 2010 | 5.840 | 5.840 | 5.417 | 5.446 | 12,218,963 | -0.37(-6.31%) |
Jan 21, 2010 | 5.910 | 6.011 | 5.796 | 5.812 | 6,086,262 | -0.07(-1.19%) |
Jan 20, 2010 | 6.043 | 6.043 | 5.854 | 5.882 | 7,567,578 | -0.17(-2.74%) |
Jan 19, 2010 | 6.079 | 6.157 | 6.032 | 6.048 | 5,810,908 | -0.02(-0.29%) |
Jan 15, 2010 | 6.363 | 6.066 | 6.066 | 6.066 | 9,565,151 | -0.30(-4.68%) |
Jan 14, 2010 | 6.220 | 6.402 | 6.129 | 6.363 | 4,729,826 | +0.13(+2.06%) |
Jan 13, 2010 | 6.502 | 6.502 | 6.188 | 6.235 | 7,173,101 | -0.00(-0.05%) |
Jan 12, 2010 | 6.155 | 6.320 | 6.091 | 6.238 | 9,025,256 | -0.10(-1.64%) |
Jan 11, 2010 | 6.536 | 6.560 | 6.310 | 6.342 | 4,773,552 | -0.13(-1.98%) |
Jan 08, 2010 | 6.575 | 6.589 | 6.458 | 6.471 | 5,404,479 | -0.12(-1.87%) |
Jan 07, 2010 | 6.682 | 6.723 | 6.570 | 6.594 | 4,874,284 | -0.22(-3.20%) |
Jan 06, 2010 | 6.781 | 6.879 | 6.731 | 6.812 | 5,150,684 | +0.01(+0.12%) |
Jan 05, 2010 | 6.742 | 6.810 | 6.666 | 6.804 | 6,758,486 | +0.03(+0.46%) |
Jan 04, 2010 | 6.176 | 6.788 | 6.155 | 6.773 | 13,393,918 | +0.66(+10.74%) |
Dec 31, 2009 | 6.006 | 6.116 | 6.116 | 6.116 | 3,526,269 | +0.10(+1.65%) |
Dec 30, 2009 | 6.106 | 6.121 | 5.976 | 6.017 | 3,665,204 | -0.09(-1.41%) |
Dec 29, 2009 | 6.139 | 6.139 | 6.056 | 6.103 | 2,071,457 | +0.03(+0.48%) |
Dec 28, 2009 | 6.108 | 6.175 | 6.059 | 6.074 | 2,756,185 | -0.06(-0.90%) |
Dec 24, 2009 | 6.123 | 6.176 | 6.121 | 6.129 | 988,880 | +0.03(+0.53%) |
Dec 23, 2009 | 6.027 | 6.128 | 6.002 | 6.097 | 6,399,185 | +0.06(+0.94%) |
Dec 22, 2009 | 6.100 | 6.111 | 6.004 | 6.040 | 2,100,833 | -0.02(-0.32%) |
Dec 21, 2009 | 6.051 | 6.133 | 6.050 | 6.059 | 3,884,007 | +0.01(+0.19%) |
Dec 18, 2009 | 6.093 | 6.101 | 6.011 | 6.048 | 8,399,939 | -0.05(-0.83%) |
Dec 17, 2009 | 6.154 | 6.154 | 6.066 | 6.098 | 4,820,489 | -0.02(-0.32%) |
Dec 16, 2009 | 6.097 | 6.175 | 6.058 | 6.118 | 6,442,911 | +0.10(+1.65%) |
Dec 15, 2009 | 5.991 | 6.082 | 5.988 | 6.019 | 7,706,660 | +0.00(+0.00%) |
Dec 14, 2009 | 5.975 | 6.033 | 5.916 | 6.019 | 4,853,427 | +0.06(+1.06%) |
Dec 11, 2009 | 5.955 | 5.978 | 5.862 | 5.955 | 4,355,788 | +0.05(+0.88%) |
Dec 10, 2009 | 5.882 | 5.950 | 5.864 | 5.903 | 7,966,729 | +0.02(+0.30%) |
Dec 09, 2009 | 5.991 | 5.999 | 5.860 | 5.885 | 9,289,643 | -0.10(-1.63%) |
Dec 08, 2009 | 6.004 | 6.056 | 5.960 | 5.983 | 5,206,613 | -0.07(-1.15%) |
Dec 07, 2009 | 6.129 | 6.159 | 6.009 | 6.053 | 5,771,358 | -0.08(-1.30%) |
Dec 04, 2009 | 6.300 | 6.341 | 6.027 | 6.133 | 9,911,289 | -0.17(-2.66%) |
Dec 03, 2009 | 6.469 | 6.493 | 6.298 | 6.300 | 7,954,305 | -0.17(-2.56%) |
Dec 02, 2009 | 6.508 | 6.593 | 6.422 | 6.466 | 7,411,051 | +0.00(+0.03%) |