Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.990 | 7.213 | 6.981 | 7.101 | 6,803,619 | +0.09(+1.28%) |
Feb 25, 2010 | 6.942 | 7.044 | 6.763 | 7.012 | 8,323,507 | +0.02(+0.34%) |
Feb 24, 2010 | 6.887 | 7.081 | 6.851 | 6.988 | 6,168,341 | +0.15(+2.14%) |
Feb 23, 2010 | 6.843 | 6.865 | 6.686 | 6.842 | 3,107,360 | +0.00(+0.00%) |
Feb 22, 2010 | 6.944 | 6.944 | 6.783 | 6.842 | 4,071,166 | -0.06(-0.82%) |
Feb 19, 2010 | 6.906 | 6.964 | 6.856 | 6.898 | 3,620,226 | -0.07(-1.00%) |
Feb 18, 2010 | 6.946 | 6.981 | 6.858 | 6.968 | 2,651,707 | -0.00(-0.03%) |
Feb 17, 2010 | 6.917 | 6.993 | 6.917 | 6.970 | 3,347,219 | +0.04(+0.53%) |
Feb 16, 2010 | 6.825 | 6.955 | 6.807 | 6.933 | 5,701,060 | +0.10(+1.39%) |
Feb 12, 2010 | 6.770 | 6.838 | 6.838 | 6.838 | 19,649,130 | +0.48(+7.56%) |
Feb 11, 2010 | 6.218 | 6.421 | 6.217 | 6.357 | 3,686,392 | +0.15(+2.41%) |
Feb 10, 2010 | 6.204 | 6.252 | 6.076 | 6.208 | 3,569,010 | -0.04(-0.59%) |
Feb 09, 2010 | 6.312 | 6.312 | 6.178 | 6.244 | 2,812,978 | +0.04(+0.71%) |
Feb 08, 2010 | 6.032 | 6.365 | 6.030 | 6.200 | 9,453,532 | +0.26(+4.40%) |
Feb 05, 2010 | 6.008 | 6.039 | 5.833 | 5.939 | 6,826,296 | -0.11(-1.81%) |
Feb 04, 2010 | 6.211 | 6.218 | 6.034 | 6.049 | 3,755,831 | -0.21(-3.33%) |
Feb 03, 2010 | 6.156 | 6.445 | 6.156 | 6.257 | 7,298,256 | +0.10(+1.69%) |
Feb 02, 2010 | 6.023 | 6.184 | 6.003 | 6.153 | 3,684,991 | +0.12(+2.06%) |
Feb 01, 2010 | 5.975 | 6.087 | 5.943 | 6.028 | 4,485,705 | +0.03(+0.58%) |
Jan 29, 2010 | 5.996 | 6.111 | 5.952 | 5.994 | 3,992,211 | +0.01(+0.18%) |
Jan 28, 2010 | 6.127 | 6.169 | 5.941 | 5.983 | 7,954,351 | -0.11(-1.83%) |
Jan 27, 2010 | 6.052 | 6.144 | 6.007 | 6.094 | 9,007,746 | +0.09(+1.46%) |
Jan 26, 2010 | 6.102 | 6.138 | 5.908 | 6.007 | 6,370,212 | -0.18(-2.92%) |
Jan 25, 2010 | 6.114 | 6.365 | 6.092 | 6.187 | 9,981,031 | +0.07(+1.09%) |
Jan 22, 2010 | 6.564 | 6.564 | 6.089 | 6.121 | 10,871,190 | -0.41(-6.31%) |
Jan 21, 2010 | 6.642 | 6.756 | 6.515 | 6.533 | 5,414,937 | -0.08(-1.19%) |
Jan 20, 2010 | 6.792 | 6.792 | 6.580 | 6.611 | 6,732,861 | -0.19(-2.74%) |
Jan 19, 2010 | 6.832 | 6.920 | 6.779 | 6.798 | 5,169,955 | -0.02(-0.29%) |
Jan 15, 2010 | 7.152 | 6.818 | 6.818 | 6.818 | 8,510,099 | -0.33(-4.68%) |
Jan 14, 2010 | 6.991 | 7.196 | 6.889 | 7.152 | 4,208,118 | +0.14(+2.06%) |
Jan 13, 2010 | 7.308 | 7.308 | 6.955 | 7.008 | 6,381,895 | -0.00(-0.05%) |
Jan 12, 2010 | 6.918 | 7.104 | 6.846 | 7.012 | 8,029,755 | -0.12(-1.64%) |
Jan 11, 2010 | 7.346 | 7.373 | 7.092 | 7.129 | 4,247,021 | -0.14(-1.99%) |
Jan 08, 2010 | 7.390 | 7.406 | 7.258 | 7.273 | 4,808,356 | -0.14(-1.87%) |
Jan 07, 2010 | 7.510 | 7.556 | 7.384 | 7.412 | 4,336,642 | -0.24(-3.20%) |
Jan 06, 2010 | 7.622 | 7.732 | 7.565 | 7.657 | 4,582,555 | +0.01(+0.12%) |
Jan 05, 2010 | 7.578 | 7.655 | 7.492 | 7.647 | 6,013,013 | +0.03(+0.46%) |
Jan 04, 2010 | 6.942 | 7.629 | 6.918 | 7.613 | 11,916,546 | +0.74(+10.74%) |
Dec 31, 2009 | 6.750 | 6.875 | 6.875 | 6.875 | 3,137,315 | +0.11(+1.65%) |
Dec 30, 2009 | 6.864 | 6.880 | 6.717 | 6.763 | 3,260,926 | -0.10(-1.41%) |
Dec 29, 2009 | 6.900 | 6.900 | 6.807 | 6.860 | 1,842,971 | +0.03(+0.48%) |
Dec 28, 2009 | 6.865 | 6.940 | 6.811 | 6.827 | 2,452,173 | -0.06(-0.90%) |
Dec 24, 2009 | 6.882 | 6.942 | 6.880 | 6.889 | 879,805 | +0.04(+0.53%) |
Dec 23, 2009 | 6.774 | 6.887 | 6.747 | 6.853 | 5,693,344 | +0.06(+0.94%) |
Dec 22, 2009 | 6.856 | 6.869 | 6.748 | 6.789 | 1,869,108 | -0.02(-0.32%) |
Dec 21, 2009 | 6.801 | 6.893 | 6.801 | 6.811 | 3,455,595 | +0.01(+0.19%) |
Dec 18, 2009 | 6.849 | 6.857 | 6.756 | 6.798 | 7,473,411 | -0.06(-0.83%) |
Dec 17, 2009 | 6.917 | 6.917 | 6.818 | 6.854 | 4,288,781 | -0.02(-0.32%) |
Dec 16, 2009 | 6.853 | 6.940 | 6.809 | 6.876 | 5,732,247 | +0.11(+1.65%) |
Dec 15, 2009 | 6.734 | 6.836 | 6.730 | 6.765 | 6,856,603 | +0.00(+0.00%) |
Dec 14, 2009 | 6.716 | 6.781 | 6.650 | 6.765 | 4,318,086 | +0.07(+1.06%) |
Dec 11, 2009 | 6.694 | 6.719 | 6.588 | 6.694 | 3,875,337 | +0.06(+0.88%) |
Dec 10, 2009 | 6.611 | 6.688 | 6.591 | 6.635 | 7,087,986 | +0.02(+0.30%) |
Dec 09, 2009 | 6.734 | 6.743 | 6.587 | 6.615 | 8,264,980 | -0.11(-1.63%) |
Dec 08, 2009 | 6.748 | 6.807 | 6.699 | 6.725 | 4,632,315 | -0.08(-1.16%) |
Dec 07, 2009 | 6.889 | 6.922 | 6.754 | 6.803 | 5,134,767 | -0.09(-1.30%) |
Dec 04, 2009 | 7.081 | 7.127 | 6.774 | 6.893 | 8,818,057 | -0.19(-2.66%) |
Dec 03, 2009 | 7.271 | 7.298 | 7.079 | 7.081 | 7,076,931 | -0.19(-2.56%) |
Dec 02, 2009 | 7.315 | 7.410 | 7.218 | 7.267 | 6,593,600 | +0.00(+0.03%) |