Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.924 | 6.976 | 6.870 | 6.938 | 6,129,865 | -0.01(-0.18%) |
Feb 25, 2010 | 6.680 | 6.976 | 6.625 | 6.951 | 10,164,181 | -0.03(-0.37%) |
Feb 24, 2010 | 7.005 | 7.053 | 6.946 | 6.976 | 5,682,538 | +0.01(+0.17%) |
Feb 23, 2010 | 7.091 | 7.095 | 6.906 | 6.964 | 4,778,158 | -0.12(-1.75%) |
Feb 22, 2010 | 7.008 | 7.108 | 7.008 | 7.088 | 7,387,033 | +0.12(+1.69%) |
Feb 19, 2010 | 7.036 | 7.060 | 6.947 | 6.970 | 3,980,861 | -0.05(-0.71%) |
Feb 18, 2010 | 6.974 | 7.091 | 6.940 | 7.020 | 3,571,957 | +0.01(+0.12%) |
Feb 17, 2010 | 7.043 | 7.128 | 7.005 | 7.011 | 3,824,537 | -0.01(-0.17%) |
Feb 16, 2010 | 7.009 | 7.052 | 6.896 | 7.024 | 4,474,760 | +0.11(+1.66%) |
Feb 12, 2010 | 6.923 | 6.909 | 6.909 | 6.909 | 13,930,467 | -0.01(-0.16%) |
Feb 11, 2010 | 6.947 | 6.947 | 6.813 | 6.920 | 4,446,907 | -0.02(-0.28%) |
Feb 10, 2010 | 6.924 | 7.014 | 6.851 | 6.940 | 5,537,270 | +0.00(+0.07%) |
Feb 09, 2010 | 6.903 | 6.977 | 6.851 | 6.935 | 3,207,711 | +0.12(+1.70%) |
Feb 08, 2010 | 6.853 | 6.968 | 6.780 | 6.819 | 4,182,754 | -0.06(-0.90%) |
Feb 05, 2010 | 6.817 | 6.916 | 6.723 | 6.881 | 10,419,365 | +0.07(+1.02%) |
Feb 04, 2010 | 6.937 | 6.937 | 6.812 | 6.812 | 5,591,916 | -0.18(-2.51%) |
Feb 03, 2010 | 6.921 | 7.031 | 6.880 | 6.987 | 3,951,382 | +0.05(+0.67%) |
Feb 02, 2010 | 6.854 | 6.955 | 6.802 | 6.941 | 4,545,168 | +0.13(+1.95%) |
Feb 01, 2010 | 6.750 | 6.819 | 6.710 | 6.808 | 3,505,771 | +0.10(+1.54%) |
Jan 29, 2010 | 6.688 | 6.798 | 6.666 | 6.705 | 4,315,315 | +0.01(+0.22%) |
Jan 28, 2010 | 6.848 | 6.873 | 6.656 | 6.690 | 6,014,766 | -0.10(-1.52%) |
Jan 27, 2010 | 6.831 | 6.860 | 6.742 | 6.794 | 8,963,541 | -0.06(-0.85%) |
Jan 26, 2010 | 6.912 | 6.912 | 6.795 | 6.852 | 4,273,639 | -0.07(-1.02%) |
Jan 25, 2010 | 6.946 | 6.994 | 6.884 | 6.923 | 5,506,543 | +0.01(+0.11%) |
Jan 22, 2010 | 6.913 | 6.998 | 6.902 | 6.915 | 7,214,339 | -0.03(-0.49%) |
Jan 21, 2010 | 6.970 | 7.089 | 6.941 | 6.949 | 6,900,411 | -0.03(-0.40%) |
Jan 20, 2010 | 7.033 | 7.117 | 6.962 | 6.977 | 4,897,512 | -0.11(-1.53%) |
Jan 19, 2010 | 7.019 | 7.109 | 7.019 | 7.086 | 7,301,947 | +0.02(+0.34%) |
Jan 15, 2010 | 7.178 | 7.061 | 7.061 | 7.061 | 16,992,542 | -0.07(-0.94%) |
Jan 14, 2010 | 7.086 | 7.209 | 7.003 | 7.128 | 9,667,358 | +0.09(+1.21%) |
Jan 13, 2010 | 7.288 | 7.304 | 7.008 | 7.043 | 9,979,537 | -0.26(-3.57%) |
Jan 12, 2010 | 7.187 | 7.333 | 7.173 | 7.304 | 11,638,437 | +0.03(+0.40%) |
Jan 11, 2010 | 7.170 | 7.335 | 7.116 | 7.274 | 9,259,136 | +0.15(+2.14%) |
Jan 08, 2010 | 7.116 | 7.204 | 7.075 | 7.122 | 5,108,596 | -0.05(-0.70%) |
Jan 07, 2010 | 7.054 | 7.299 | 7.023 | 7.172 | 12,840,416 | +0.07(+0.96%) |
Jan 06, 2010 | 7.158 | 7.439 | 7.022 | 7.104 | 20,916,154 | +0.13(+1.80%) |
Jan 05, 2010 | 6.505 | 7.038 | 6.440 | 6.979 | 11,914,854 | +0.49(+7.58%) |
Jan 04, 2010 | 6.240 | 6.501 | 6.229 | 6.487 | 7,245,141 | +0.33(+5.34%) |
Dec 31, 2009 | 6.201 | 6.158 | 6.158 | 6.158 | 13,828,617 | +0.01(+0.10%) |
Dec 30, 2009 | 6.096 | 6.160 | 6.095 | 6.152 | 1,630,957 | +0.00(+0.00%) |
Dec 29, 2009 | 6.209 | 6.266 | 6.114 | 6.152 | 2,710,781 | +0.04(+0.70%) |
Dec 28, 2009 | 6.185 | 6.207 | 6.069 | 6.109 | 1,846,230 | -0.07(-1.14%) |
Dec 24, 2009 | 6.106 | 6.182 | 6.106 | 6.180 | 1,374,393 | +0.05(+0.85%) |
Dec 23, 2009 | 6.100 | 6.160 | 6.081 | 6.128 | 2,734,084 | +0.04(+0.66%) |
Dec 22, 2009 | 6.034 | 6.092 | 6.000 | 6.087 | 2,283,520 | +0.05(+0.89%) |
Dec 21, 2009 | 6.050 | 6.080 | 6.012 | 6.034 | 2,158,976 | +0.04(+0.63%) |
Dec 18, 2009 | 5.977 | 6.009 | 5.880 | 5.996 | 2,969,941 | +0.09(+1.46%) |
Dec 17, 2009 | 5.885 | 5.963 | 5.867 | 5.910 | 2,977,005 | -0.07(-1.10%) |
Dec 16, 2009 | 5.973 | 6.034 | 5.969 | 5.975 | 2,298,757 | -0.03(-0.57%) |
Dec 15, 2009 | 6.013 | 6.039 | 5.953 | 6.009 | 2,673,902 | -0.03(-0.46%) |
Dec 14, 2009 | 6.053 | 6.068 | 6.022 | 6.037 | 1,833,433 | +0.02(+0.34%) |
Dec 11, 2009 | 5.957 | 6.060 | 5.953 | 6.017 | 2,557,842 | +0.07(+1.17%) |
Dec 10, 2009 | 5.928 | 6.005 | 5.919 | 5.947 | 2,878,374 | +0.02(+0.41%) |
Dec 09, 2009 | 5.880 | 5.962 | 5.750 | 5.923 | 6,267,264 | -0.01(-0.10%) |
Dec 08, 2009 | 5.934 | 5.957 | 5.867 | 5.929 | 3,354,302 | -0.13(-2.07%) |
Dec 07, 2009 | 5.981 | 6.068 | 5.958 | 6.054 | 4,450,406 | +0.06(+0.95%) |
Dec 04, 2009 | 6.007 | 6.074 | 5.849 | 5.997 | 5,679,622 | +0.12(+2.07%) |
Dec 03, 2009 | 6.025 | 6.027 | 5.856 | 5.876 | 3,270,883 | -0.11(-1.87%) |
Dec 02, 2009 | 5.939 | 6.024 | 5.878 | 5.988 | 3,037,425 | -0.01(-0.10%) |