Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.251 | 6.451 | 6.243 | 6.351 | 7,607,021 | +0.08(+1.28%) |
Feb 25, 2010 | 6.209 | 6.300 | 6.049 | 6.271 | 9,306,385 | +0.02(+0.34%) |
Feb 24, 2010 | 6.160 | 6.333 | 6.127 | 6.250 | 6,896,727 | +0.13(+2.14%) |
Feb 23, 2010 | 6.121 | 6.140 | 5.980 | 6.119 | 3,474,291 | +0.00(+0.00%) |
Feb 22, 2010 | 6.211 | 6.211 | 6.067 | 6.119 | 4,551,908 | -0.05(-0.82%) |
Feb 19, 2010 | 6.176 | 6.229 | 6.132 | 6.170 | 4,047,718 | -0.06(-1.00%) |
Feb 18, 2010 | 6.212 | 6.243 | 6.134 | 6.232 | 2,964,833 | -0.00(-0.03%) |
Feb 17, 2010 | 6.186 | 6.255 | 6.186 | 6.233 | 3,742,474 | +0.03(+0.53%) |
Feb 16, 2010 | 6.104 | 6.220 | 6.088 | 6.201 | 6,374,267 | +0.08(+1.39%) |
Feb 12, 2010 | 6.055 | 6.116 | 6.116 | 6.116 | 21,969,388 | +0.43(+7.56%) |
Feb 11, 2010 | 5.562 | 5.743 | 5.560 | 5.686 | 4,121,698 | +0.13(+2.41%) |
Feb 10, 2010 | 5.549 | 5.592 | 5.434 | 5.552 | 3,990,455 | -0.03(-0.59%) |
Feb 09, 2010 | 5.645 | 5.645 | 5.526 | 5.585 | 3,145,148 | +0.04(+0.71%) |
Feb 08, 2010 | 5.395 | 5.692 | 5.393 | 5.545 | 10,569,848 | +0.23(+4.40%) |
Feb 05, 2010 | 5.374 | 5.402 | 5.217 | 5.312 | 7,632,377 | -0.10(-1.81%) |
Feb 04, 2010 | 5.555 | 5.562 | 5.397 | 5.410 | 4,199,337 | -0.19(-3.33%) |
Feb 03, 2010 | 5.506 | 5.764 | 5.506 | 5.596 | 8,160,068 | +0.09(+1.69%) |
Feb 02, 2010 | 5.387 | 5.531 | 5.369 | 5.503 | 4,120,132 | +0.11(+2.06%) |
Feb 01, 2010 | 5.344 | 5.444 | 5.315 | 5.392 | 5,015,397 | +0.03(+0.58%) |
Jan 29, 2010 | 5.362 | 5.465 | 5.323 | 5.361 | 4,463,629 | +0.01(+0.18%) |
Jan 28, 2010 | 5.480 | 5.518 | 5.313 | 5.351 | 8,893,637 | -0.10(-1.83%) |
Jan 27, 2010 | 5.413 | 5.495 | 5.372 | 5.451 | 10,071,422 | +0.08(+1.46%) |
Jan 26, 2010 | 5.457 | 5.490 | 5.284 | 5.372 | 7,122,436 | -0.16(-2.92%) |
Jan 25, 2010 | 5.469 | 5.692 | 5.449 | 5.534 | 11,159,637 | +0.06(+1.09%) |
Jan 22, 2010 | 5.871 | 5.871 | 5.446 | 5.474 | 12,154,910 | -0.37(-6.31%) |
Jan 21, 2010 | 5.941 | 6.042 | 5.827 | 5.843 | 6,054,357 | -0.07(-1.19%) |
Jan 20, 2010 | 6.075 | 6.075 | 5.885 | 5.913 | 7,527,908 | -0.17(-2.74%) |
Jan 19, 2010 | 6.111 | 6.189 | 6.063 | 6.080 | 5,780,447 | -0.02(-0.29%) |
Jan 15, 2010 | 6.397 | 6.098 | 6.098 | 6.098 | 9,515,010 | -0.30(-4.68%) |
Jan 14, 2010 | 6.253 | 6.436 | 6.162 | 6.397 | 4,705,032 | +0.13(+2.06%) |
Jan 13, 2010 | 6.536 | 6.536 | 6.220 | 6.268 | 7,135,499 | -0.00(-0.05%) |
Jan 12, 2010 | 6.188 | 6.354 | 6.123 | 6.271 | 8,977,945 | -0.10(-1.64%) |
Jan 11, 2010 | 6.570 | 6.595 | 6.343 | 6.376 | 4,748,529 | -0.13(-1.98%) |
Jan 08, 2010 | 6.609 | 6.624 | 6.492 | 6.505 | 5,376,149 | -0.12(-1.87%) |
Jan 07, 2010 | 6.717 | 6.758 | 6.604 | 6.629 | 4,848,733 | -0.22(-3.20%) |
Jan 06, 2010 | 6.817 | 6.915 | 6.766 | 6.848 | 5,123,684 | +0.01(+0.12%) |
Jan 05, 2010 | 6.778 | 6.846 | 6.701 | 6.840 | 6,723,057 | +0.03(+0.46%) |
Jan 04, 2010 | 6.209 | 6.823 | 6.188 | 6.809 | 13,323,707 | +0.66(+10.74%) |
Dec 31, 2009 | 6.037 | 6.148 | 6.148 | 6.148 | 3,507,784 | +0.10(+1.65%) |
Dec 30, 2009 | 6.139 | 6.153 | 6.008 | 6.049 | 3,645,991 | -0.09(-1.41%) |
Dec 29, 2009 | 6.171 | 6.171 | 6.088 | 6.135 | 2,060,598 | +0.03(+0.48%) |
Dec 28, 2009 | 6.140 | 6.207 | 6.091 | 6.106 | 2,741,737 | -0.06(-0.90%) |
Dec 24, 2009 | 6.155 | 6.209 | 6.153 | 6.162 | 983,697 | +0.03(+0.53%) |
Dec 23, 2009 | 6.059 | 6.160 | 6.034 | 6.129 | 6,365,640 | +0.06(+0.94%) |
Dec 22, 2009 | 6.132 | 6.144 | 6.036 | 6.072 | 2,089,820 | -0.02(-0.32%) |
Dec 21, 2009 | 6.083 | 6.165 | 6.082 | 6.091 | 3,863,647 | +0.01(+0.19%) |
Dec 18, 2009 | 6.126 | 6.133 | 6.042 | 6.080 | 8,355,905 | -0.05(-0.83%) |
Dec 17, 2009 | 6.186 | 6.186 | 6.098 | 6.130 | 4,795,220 | -0.02(-0.32%) |
Dec 16, 2009 | 6.129 | 6.207 | 6.090 | 6.150 | 6,409,137 | +0.10(+1.65%) |
Dec 15, 2009 | 6.023 | 6.114 | 6.019 | 6.050 | 7,666,261 | +0.00(+0.00%) |
Dec 14, 2009 | 6.006 | 6.065 | 5.947 | 6.050 | 4,827,985 | +0.06(+1.06%) |
Dec 11, 2009 | 5.987 | 6.010 | 5.893 | 5.987 | 4,332,955 | +0.05(+0.88%) |
Dec 10, 2009 | 5.913 | 5.982 | 5.895 | 5.934 | 7,924,967 | +0.02(+0.30%) |
Dec 09, 2009 | 6.023 | 6.031 | 5.891 | 5.916 | 9,240,947 | -0.10(-1.63%) |
Dec 08, 2009 | 6.036 | 6.088 | 5.992 | 6.014 | 5,179,320 | -0.07(-1.16%) |
Dec 07, 2009 | 6.162 | 6.191 | 6.041 | 6.085 | 5,741,104 | -0.08(-1.30%) |
Dec 04, 2009 | 6.333 | 6.374 | 6.059 | 6.165 | 9,859,334 | -0.17(-2.66%) |
Dec 03, 2009 | 6.503 | 6.528 | 6.332 | 6.333 | 7,912,608 | -0.17(-2.56%) |
Dec 02, 2009 | 6.542 | 6.627 | 6.456 | 6.500 | 7,372,202 | +0.00(+0.03%) |