Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.111 | 6.233 | 6.036 | 6.139 | 1,245,109 | +0.03(+0.46%) |
Feb 25, 2010 | 5.792 | 6.111 | 5.547 | 6.111 | 1,742,516 | +0.24(+4.13%) |
Feb 24, 2010 | 5.792 | 5.998 | 5.782 | 5.869 | 1,025,246 | +0.05(+0.84%) |
Feb 23, 2010 | 6.186 | 6.186 | 5.782 | 5.820 | 1,632,585 | -0.37(-5.93%) |
Feb 22, 2010 | 6.337 | 6.337 | 6.092 | 6.186 | 984,660 | +0.04(+0.61%) |
Feb 19, 2010 | 6.017 | 6.224 | 5.961 | 6.149 | 1,160,851 | -0.02(-0.30%) |
Feb 18, 2010 | 6.083 | 6.215 | 6.045 | 6.168 | 1,207,046 | +0.06(+0.92%) |
Feb 17, 2010 | 6.384 | 6.384 | 5.970 | 6.111 | 1,627,077 | -0.18(-2.84%) |
Feb 16, 2010 | 6.177 | 6.421 | 6.177 | 6.290 | 2,364,198 | +0.35(+5.85%) |
Feb 12, 2010 | 5.942 | 5.942 | 5.942 | 0 | +0.10(+1.77%) | |
Feb 11, 2010 | 5.510 | 5.951 | 5.406 | 5.839 | 2,520,894 | +0.45(+8.38%) |
Feb 10, 2010 | 5.368 | 5.472 | 5.227 | 5.387 | 2,728,826 | +0.29(+5.72%) |
Feb 09, 2010 | 4.917 | 5.218 | 4.917 | 5.096 | 2,091,626 | +0.30(+6.27%) |
Feb 08, 2010 | 4.955 | 5.124 | 4.776 | 4.795 | 1,946,810 | -0.14(-2.86%) |
Feb 05, 2010 | 4.588 | 4.936 | 4.475 | 4.936 | 2,833,096 | +0.24(+5.00%) |
Feb 04, 2010 | 5.077 | 5.077 | 4.598 | 4.701 | 3,043,322 | -0.46(-8.93%) |
Feb 03, 2010 | 5.331 | 5.368 | 5.143 | 5.162 | 1,037,244 | -0.18(-3.35%) |
Feb 02, 2010 | 5.472 | 5.519 | 5.218 | 5.340 | 1,614,492 | +0.25(+4.99%) |
Feb 01, 2010 | 4.983 | 5.321 | 4.908 | 5.086 | 2,221,278 | +0.12(+2.46%) |
Jan 29, 2010 | 4.955 | 5.162 | 4.851 | 4.964 | 1,514,039 | -0.04(-0.75%) |
Jan 28, 2010 | 5.265 | 5.284 | 4.889 | 5.002 | 1,753,295 | -0.20(-3.80%) |
Jan 27, 2010 | 5.274 | 5.284 | 4.927 | 5.199 | 1,857,121 | -0.07(-1.25%) |
Jan 26, 2010 | 5.096 | 5.293 | 4.983 | 5.265 | 1,647,810 | -0.02(-0.36%) |
Jan 25, 2010 | 5.453 | 5.463 | 5.227 | 5.284 | 1,605,196 | -0.10(-1.92%) |
Jan 22, 2010 | 5.641 | 5.641 | 5.237 | 5.387 | 2,874,629 | -0.31(-5.45%) |
Jan 21, 2010 | 6.055 | 6.121 | 5.641 | 5.698 | 2,306,976 | -0.42(-6.91%) |
Jan 20, 2010 | 6.421 | 6.440 | 6.036 | 6.121 | 1,670,888 | -0.46(-7.00%) |
Jan 19, 2010 | 6.393 | 6.581 | 6.393 | 6.581 | 1,003,561 | +0.21(+3.24%) |
Jan 15, 2010 | 6.375 | 6.375 | 6.375 | 0 | -0.14(-2.16%) | |
Jan 14, 2010 | 6.666 | 6.666 | 6.487 | 6.516 | 820,249 | -0.04(-0.57%) |
Jan 13, 2010 | 6.798 | 6.798 | 6.487 | 6.553 | 1,724,823 | +0.01(+0.14%) |
Jan 12, 2010 | 7.014 | 7.014 | 6.497 | 6.544 | 2,096,186 | -0.42(-6.07%) |
Jan 11, 2010 | 7.136 | 7.136 | 6.882 | 6.967 | 2,014,474 | +0.04(+0.54%) |
Jan 08, 2010 | 7.033 | 7.033 | 6.798 | 6.929 | 1,016,349 | +0.00(+0.00%) |
Jan 07, 2010 | 6.845 | 6.957 | 6.779 | 6.929 | 1,138,231 | +0.02(+0.27%) |
Jan 06, 2010 | 6.581 | 6.948 | 6.581 | 6.910 | 1,554,342 | +0.34(+5.15%) |
Jan 05, 2010 | 6.497 | 6.591 | 6.440 | 6.572 | 1,320,236 | +0.07(+1.01%) |
Jan 04, 2010 | 6.365 | 6.610 | 6.365 | 6.506 | 1,181,453 | +0.30(+4.85%) |
Dec 31, 2009 | 6.205 | 6.205 | 6.205 | 0 | +0.03(+0.46%) | |
Dec 30, 2009 | 6.346 | 6.346 | 6.102 | 6.177 | 894,290 | -0.17(-2.67%) |
Dec 29, 2009 | 6.563 | 6.581 | 6.327 | 6.346 | 720,060 | -0.23(-3.43%) |
Dec 28, 2009 | 6.525 | 6.628 | 6.487 | 6.572 | 668,509 | +0.18(+2.79%) |
Dec 24, 2009 | 6.440 | 6.459 | 6.384 | 6.393 | 513,233 | +0.03(+0.44%) |
Dec 23, 2009 | 6.083 | 6.365 | 6.055 | 6.365 | 1,170,247 | +0.34(+5.62%) |
Dec 22, 2009 | 5.942 | 6.027 | 5.839 | 6.027 | 982,640 | +0.08(+1.42%) |
Dec 21, 2009 | 6.121 | 6.196 | 5.810 | 5.942 | 1,269,957 | -0.13(-2.17%) |
Dec 18, 2009 | 6.111 | 6.158 | 5.886 | 6.074 | 1,217,147 | +0.04(+0.62%) |
Dec 17, 2009 | 6.299 | 6.299 | 5.970 | 6.036 | 1,387,438 | -0.34(-5.31%) |
Dec 16, 2009 | 6.440 | 6.563 | 6.337 | 6.375 | 936,541 | +0.03(+0.44%) |
Dec 15, 2009 | 6.384 | 6.431 | 6.286 | 6.346 | 802,909 | -0.04(-0.59%) |
Dec 14, 2009 | 6.385 | 6.412 | 6.337 | 6.384 | 855,783 | +0.21(+3.35%) |
Dec 11, 2009 | 6.478 | 6.478 | 6.158 | 6.177 | 826,662 | -0.19(-2.95%) |
Dec 10, 2009 | 6.450 | 6.450 | 6.196 | 6.365 | 982,243 | +0.05(+0.74%) |
Dec 09, 2009 | 6.045 | 6.365 | 5.961 | 6.318 | 1,515,714 | +0.34(+5.66%) |
Dec 08, 2009 | 6.149 | 6.262 | 5.961 | 5.980 | 1,791,119 | -0.36(-5.64%) |
Dec 07, 2009 | 6.130 | 6.487 | 6.083 | 6.337 | 2,208,843 | -0.17(-2.60%) |
Dec 04, 2009 | 6.685 | 6.779 | 6.346 | 6.506 | 2,577,511 | -0.38(-5.46%) |
Dec 03, 2009 | 7.098 | 7.108 | 6.779 | 6.882 | 1,811,978 | -0.35(-4.81%) |
Dec 02, 2009 | 7.475 | 7.475 | 7.089 | 7.230 | 1,993,924 | -0.03(-0.39%) |