Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.032 | 6.126 | 5.904 | 6.011 | 4,643,882 | -0.03(-0.45%) |
Feb 25, 2010 | 5.991 | 6.062 | 5.910 | 6.038 | 1,843,247 | -0.08(-1.32%) |
Feb 24, 2010 | 6.025 | 6.132 | 5.964 | 6.119 | 1,208,667 | +0.11(+1.90%) |
Feb 23, 2010 | 6.005 | 6.072 | 5.951 | 6.005 | 1,359,212 | -0.03(-0.45%) |
Feb 22, 2010 | 6.038 | 6.072 | 5.951 | 6.032 | 1,232,111 | +0.03(+0.45%) |
Feb 19, 2010 | 6.005 | 6.072 | 5.937 | 6.005 | 1,003,997 | -0.01(-0.22%) |
Feb 18, 2010 | 5.944 | 6.032 | 5.917 | 6.018 | 951,816 | +0.05(+0.79%) |
Feb 17, 2010 | 5.984 | 6.085 | 5.917 | 5.971 | 1,085,729 | +0.00(+0.00%) |
Feb 16, 2010 | 5.803 | 5.984 | 5.783 | 5.971 | 1,915,339 | +0.25(+4.35%) |
Feb 12, 2010 | 5.507 | 5.722 | 5.722 | 5.722 | 2,311,379 | +0.11(+2.04%) |
Feb 11, 2010 | 5.346 | 5.615 | 5.346 | 5.608 | 3,139,517 | +0.25(+4.64%) |
Feb 10, 2010 | 5.272 | 5.379 | 5.191 | 5.359 | 2,127,819 | +0.05(+0.89%) |
Feb 09, 2010 | 5.386 | 5.514 | 5.245 | 5.312 | 3,632,788 | +0.00(+0.00%) |
Feb 08, 2010 | 5.352 | 5.359 | 5.211 | 5.312 | 2,469,138 | -0.05(-0.88%) |
Feb 05, 2010 | 5.413 | 5.426 | 5.117 | 5.359 | 3,507,062 | -0.04(-0.75%) |
Feb 04, 2010 | 5.605 | 5.655 | 5.379 | 5.399 | 2,782,938 | -0.24(-4.18%) |
Feb 03, 2010 | 5.702 | 5.776 | 5.588 | 5.635 | 1,839,481 | -0.13(-2.22%) |
Feb 02, 2010 | 5.541 | 5.783 | 5.413 | 5.763 | 2,836,539 | +0.24(+4.38%) |
Feb 01, 2010 | 5.527 | 5.628 | 5.480 | 5.521 | 2,443,295 | +0.05(+0.86%) |
Jan 29, 2010 | 5.588 | 5.830 | 5.447 | 5.473 | 3,210,249 | -0.16(-2.86%) |
Jan 28, 2010 | 5.662 | 5.668 | 5.568 | 5.635 | 2,513,206 | +0.03(+0.48%) |
Jan 27, 2010 | 5.682 | 5.715 | 5.426 | 5.608 | 3,569,067 | -0.11(-1.88%) |
Jan 26, 2010 | 5.837 | 5.924 | 5.655 | 5.715 | 2,178,069 | -0.20(-3.41%) |
Jan 25, 2010 | 6.038 | 6.038 | 5.722 | 5.917 | 2,611,839 | -0.01(-0.23%) |
Jan 22, 2010 | 6.206 | 6.206 | 5.877 | 5.931 | 2,494,215 | -0.30(-4.85%) |
Jan 21, 2010 | 6.590 | 6.643 | 6.200 | 6.233 | 2,730,637 | -0.33(-5.02%) |
Jan 20, 2010 | 6.502 | 6.583 | 6.348 | 6.563 | 2,611,246 | -0.01(-0.20%) |
Jan 19, 2010 | 6.408 | 6.590 | 6.294 | 6.576 | 2,564,533 | +0.14(+2.19%) |
Jan 15, 2010 | 6.428 | 6.435 | 6.435 | 6.435 | 3,254,996 | +0.01(+0.10%) |
Jan 14, 2010 | 6.287 | 6.522 | 6.179 | 6.428 | 2,588,411 | +0.07(+1.16%) |
Jan 13, 2010 | 6.206 | 6.381 | 6.132 | 6.354 | 1,940,999 | +0.20(+3.28%) |
Jan 12, 2010 | 6.179 | 6.206 | 6.092 | 6.153 | 2,756,606 | -0.10(-1.61%) |
Jan 11, 2010 | 6.038 | 6.267 | 6.038 | 6.253 | 2,863,375 | +0.22(+3.68%) |
Jan 08, 2010 | 6.072 | 6.200 | 5.998 | 6.032 | 2,841,374 | -0.16(-2.61%) |
Jan 07, 2010 | 6.038 | 6.227 | 5.857 | 6.193 | 3,298,236 | +0.11(+1.88%) |
Jan 06, 2010 | 6.112 | 6.139 | 5.958 | 6.079 | 2,948,809 | -0.01(-0.22%) |
Jan 05, 2010 | 5.749 | 6.233 | 5.742 | 6.092 | 4,853,531 | +0.27(+4.62%) |
Jan 04, 2010 | 5.783 | 5.884 | 5.702 | 5.823 | 2,722,454 | +0.13(+2.24%) |
Dec 31, 2009 | 5.763 | 5.695 | 5.695 | 5.695 | 1,761,270 | -0.09(-1.51%) |
Dec 30, 2009 | 5.715 | 5.877 | 5.682 | 5.783 | 1,500,326 | +0.04(+0.70%) |
Dec 29, 2009 | 5.803 | 5.944 | 5.695 | 5.742 | 2,403,660 | -0.11(-1.95%) |
Dec 28, 2009 | 5.823 | 5.978 | 5.810 | 5.857 | 1,222,166 | +0.10(+1.75%) |
Dec 24, 2009 | 5.870 | 5.924 | 5.729 | 5.756 | 660,011 | -0.05(-0.93%) |
Dec 23, 2009 | 5.823 | 5.897 | 5.763 | 5.810 | 1,076,854 | -0.03(-0.46%) |
Dec 22, 2009 | 5.870 | 5.937 | 5.810 | 5.837 | 1,088,818 | -0.02(-0.34%) |
Dec 21, 2009 | 5.763 | 5.971 | 5.715 | 5.857 | 1,187,986 | +0.13(+2.35%) |
Dec 18, 2009 | 5.621 | 5.722 | 5.440 | 5.722 | 5,126,140 | +0.14(+2.53%) |
Dec 17, 2009 | 5.399 | 5.594 | 5.399 | 5.581 | 1,402,822 | +0.16(+3.04%) |
Dec 16, 2009 | 5.433 | 5.507 | 5.379 | 5.416 | 2,275,572 | +0.07(+1.32%) |
Dec 15, 2009 | 5.473 | 5.473 | 5.285 | 5.346 | 2,480,701 | -0.14(-2.57%) |
Dec 14, 2009 | 5.447 | 5.494 | 5.426 | 5.487 | 1,713,908 | +0.09(+1.75%) |
Dec 11, 2009 | 5.447 | 5.447 | 5.339 | 5.393 | 3,227,463 | +0.03(+0.63%) |
Dec 10, 2009 | 5.561 | 5.675 | 5.309 | 5.359 | 1,489,890 | -0.17(-3.04%) |
Dec 09, 2009 | 5.581 | 5.635 | 5.473 | 5.527 | 1,164,218 | -0.05(-0.96%) |
Dec 08, 2009 | 5.494 | 5.655 | 5.460 | 5.581 | 1,524,188 | -0.04(-0.72%) |
Dec 07, 2009 | 5.648 | 5.709 | 5.561 | 5.621 | 1,708,184 | -0.03(-0.48%) |
Dec 04, 2009 | 5.494 | 5.662 | 5.447 | 5.648 | 3,807,818 | +0.34(+6.46%) |
Dec 03, 2009 | 5.541 | 5.655 | 5.265 | 5.305 | 2,373,461 | -0.22(-3.90%) |
Dec 02, 2009 | 5.473 | 5.594 | 5.467 | 5.521 | 2,327,769 | +0.04(+0.74%) |