Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.120 | 7.120 | 6.675 | 6.809 | 5,137,219 | -0.29(-4.13%) |
Feb 25, 2010 | 6.666 | 7.244 | 6.426 | 7.102 | 5,617,315 | +0.32(+4.72%) |
Feb 24, 2010 | 6.862 | 7.004 | 6.738 | 6.782 | 4,554,168 | -0.10(-1.42%) |
Feb 23, 2010 | 6.969 | 7.457 | 6.720 | 6.880 | 12,541,945 | +0.19(+2.79%) |
Feb 22, 2010 | 6.666 | 6.889 | 6.453 | 6.693 | 4,890,242 | +0.08(+1.21%) |
Feb 19, 2010 | 6.258 | 6.622 | 6.249 | 6.613 | 6,244,011 | +0.27(+4.20%) |
Feb 18, 2010 | 6.018 | 6.373 | 5.964 | 6.346 | 3,416,058 | +0.30(+5.00%) |
Feb 17, 2010 | 6.186 | 6.222 | 6.000 | 6.044 | 2,383,483 | -0.08(-1.31%) |
Feb 16, 2010 | 5.893 | 6.133 | 5.733 | 6.124 | 4,026,250 | +0.25(+4.24%) |
Feb 12, 2010 | 5.600 | 5.875 | 5.875 | 5.875 | 6,198,432 | +0.20(+3.60%) |
Feb 11, 2010 | 5.440 | 5.706 | 5.298 | 5.671 | 3,028,184 | +0.22(+4.08%) |
Feb 10, 2010 | 5.564 | 5.626 | 5.378 | 5.449 | 3,542,930 | -0.06(-1.13%) |
Feb 09, 2010 | 5.511 | 5.600 | 5.306 | 5.511 | 3,429,331 | +0.20(+3.68%) |
Feb 08, 2010 | 5.564 | 5.733 | 5.298 | 5.315 | 3,169,683 | -0.28(-4.93%) |
Feb 05, 2010 | 5.449 | 5.618 | 5.155 | 5.591 | 5,005,920 | +0.15(+2.78%) |
Feb 04, 2010 | 5.724 | 5.822 | 5.369 | 5.440 | 5,165,829 | -0.44(-7.55%) |
Feb 03, 2010 | 6.009 | 6.080 | 5.786 | 5.884 | 3,691,164 | -0.17(-2.79%) |
Feb 02, 2010 | 5.724 | 6.133 | 5.644 | 6.053 | 5,297,030 | +0.59(+10.78%) |
Feb 01, 2010 | 5.466 | 5.751 | 5.209 | 5.464 | 6,401,966 | +0.09(+1.61%) |
Jan 29, 2010 | 5.902 | 5.982 | 5.235 | 5.378 | 6,230,685 | -0.42(-7.21%) |
Jan 28, 2010 | 5.938 | 5.982 | 5.644 | 5.795 | 5,624,340 | -0.07(-1.21%) |
Jan 27, 2010 | 5.875 | 6.071 | 5.555 | 5.866 | 5,605,600 | -0.04(-0.60%) |
Jan 26, 2010 | 5.484 | 6.373 | 5.360 | 5.902 | 13,101,470 | +0.52(+9.57%) |
Jan 25, 2010 | 5.591 | 5.644 | 5.138 | 5.386 | 4,964,604 | -0.08(-1.46%) |
Jan 22, 2010 | 5.609 | 5.751 | 5.422 | 5.466 | 4,241,593 | -0.17(-3.00%) |
Jan 21, 2010 | 5.920 | 6.080 | 5.546 | 5.635 | 4,080,316 | -0.33(-5.51%) |
Jan 20, 2010 | 5.804 | 6.142 | 5.733 | 5.964 | 5,698,201 | +0.20(+3.39%) |
Jan 19, 2010 | 5.618 | 5.813 | 5.529 | 5.769 | 4,984,830 | +0.18(+3.18%) |
Jan 15, 2010 | 5.866 | 5.591 | 5.591 | 5.591 | 3,721,872 | -0.36(-5.98%) |
Jan 14, 2010 | 5.884 | 6.026 | 5.733 | 5.946 | 2,614,606 | +0.01(+0.15%) |
Jan 13, 2010 | 5.822 | 5.991 | 5.555 | 5.938 | 4,058,631 | +0.23(+4.05%) |
Jan 12, 2010 | 6.551 | 6.622 | 5.653 | 5.706 | 8,250,091 | -0.51(-8.15%) |
Jan 11, 2010 | 6.249 | 6.333 | 6.151 | 6.213 | 2,630,254 | -0.03(-0.43%) |
Jan 08, 2010 | 5.929 | 6.258 | 5.849 | 6.240 | 3,818,408 | +0.23(+3.85%) |
Jan 07, 2010 | 5.600 | 6.053 | 5.546 | 6.009 | 6,089,290 | +0.44(+7.82%) |
Jan 06, 2010 | 5.813 | 5.813 | 5.529 | 5.573 | 6,128,833 | -0.21(-3.69%) |
Jan 05, 2010 | 5.538 | 5.814 | 5.449 | 5.786 | 4,758,199 | +0.27(+4.83%) |
Jan 04, 2010 | 5.226 | 5.626 | 5.218 | 5.520 | 5,070,432 | +0.38(+7.44%) |
Dec 31, 2009 | 5.031 | 5.138 | 5.138 | 5.138 | 1,916,063 | +0.09(+1.76%) |
Dec 30, 2009 | 5.173 | 5.182 | 4.915 | 5.049 | 2,011,477 | -0.15(-2.91%) |
Dec 29, 2009 | 5.218 | 5.369 | 5.120 | 5.200 | 3,018,908 | +0.05(+1.04%) |
Dec 28, 2009 | 5.466 | 5.511 | 5.049 | 5.146 | 3,116,426 | -0.18(-3.34%) |
Dec 24, 2009 | 5.191 | 5.386 | 5.058 | 5.324 | 3,740,517 | +0.20(+3.99%) |
Dec 23, 2009 | 5.422 | 5.511 | 5.084 | 5.120 | 7,331,873 | -0.53(-9.43%) |
Dec 22, 2009 | 4.524 | 5.662 | 4.492 | 5.653 | 11,245,004 | +1.12(+24.71%) |
Dec 21, 2009 | 4.551 | 4.622 | 4.471 | 4.533 | 1,972,831 | +0.05(+1.19%) |
Dec 18, 2009 | 4.613 | 4.658 | 4.400 | 4.480 | 4,317,214 | -0.11(-2.33%) |
Dec 17, 2009 | 4.649 | 4.684 | 4.542 | 4.586 | 2,596,419 | -0.10(-2.09%) |
Dec 16, 2009 | 4.569 | 4.746 | 4.444 | 4.684 | 2,661,734 | +0.24(+5.40%) |
Dec 15, 2009 | 4.498 | 4.622 | 4.409 | 4.444 | 2,025,255 | -0.12(-2.53%) |
Dec 14, 2009 | 4.604 | 4.689 | 4.498 | 4.560 | 3,666,968 | -0.03(-0.58%) |
Dec 11, 2009 | 4.178 | 4.613 | 4.133 | 4.586 | 5,951,505 | +0.50(+12.17%) |
Dec 10, 2009 | 4.355 | 4.391 | 4.071 | 4.089 | 3,631,356 | -0.24(-5.54%) |
Dec 09, 2009 | 4.533 | 4.551 | 4.222 | 4.329 | 2,773,798 | -0.14(-3.18%) |
Dec 08, 2009 | 4.586 | 4.800 | 4.444 | 4.471 | 3,534,440 | -0.13(-2.90%) |
Dec 07, 2009 | 4.622 | 4.871 | 4.524 | 4.604 | 4,355,636 | -0.05(-1.15%) |
Dec 04, 2009 | 4.329 | 4.693 | 4.204 | 4.658 | 8,305,252 | +0.54(+13.17%) |
Dec 03, 2009 | 4.027 | 4.569 | 4.018 | 4.115 | 14,164,730 | +0.34(+8.94%) |
Dec 02, 2009 | 3.849 | 3.955 | 3.760 | 3.778 | 2,087,526 | -0.07(-1.85%) |