Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.973 | 5.973 | 5.761 | 5.809 | 1,496,172 | -0.04(-0.66%) |
Feb 25, 2010 | 5.751 | 5.867 | 5.607 | 5.848 | 1,837,832 | +0.00(+0.00%) |
Feb 24, 2010 | 5.809 | 6.014 | 5.809 | 5.848 | 1,923,259 | +0.05(+0.83%) |
Feb 23, 2010 | 5.993 | 5.993 | 5.655 | 5.800 | 3,415,849 | -0.20(-3.38%) |
Feb 22, 2010 | 6.157 | 6.186 | 5.993 | 6.002 | 2,465,770 | -0.14(-2.35%) |
Feb 19, 2010 | 6.070 | 6.157 | 5.964 | 6.147 | 2,272,839 | +0.01(+0.16%) |
Feb 18, 2010 | 6.118 | 6.186 | 5.944 | 6.137 | 2,286,873 | -0.01(-0.16%) |
Feb 17, 2010 | 6.195 | 6.253 | 6.021 | 6.147 | 2,287,144 | +0.00(+0.00%) |
Feb 16, 2010 | 5.886 | 6.157 | 5.867 | 6.147 | 2,754,688 | +0.28(+4.77%) |
Feb 12, 2010 | 5.635 | 5.867 | 5.867 | 5.867 | 4,103,404 | +0.15(+2.70%) |
Feb 11, 2010 | 5.703 | 5.761 | 5.356 | 5.713 | 9,339,240 | -0.41(-6.62%) |
Feb 10, 2010 | 5.732 | 6.147 | 5.693 | 6.118 | 5,519,049 | +0.40(+6.91%) |
Feb 09, 2010 | 5.684 | 5.751 | 5.578 | 5.722 | 2,937,583 | +0.15(+2.77%) |
Feb 08, 2010 | 5.520 | 5.684 | 5.394 | 5.568 | 1,809,813 | +0.06(+1.05%) |
Feb 05, 2010 | 5.452 | 5.578 | 5.278 | 5.510 | 2,851,822 | +0.11(+1.96%) |
Feb 04, 2010 | 5.713 | 5.790 | 5.365 | 5.404 | 2,238,191 | -0.35(-6.04%) |
Feb 03, 2010 | 5.886 | 5.988 | 5.698 | 5.751 | 2,156,637 | -0.18(-3.09%) |
Feb 02, 2010 | 5.954 | 6.089 | 5.857 | 5.935 | 2,154,177 | -0.03(-0.49%) |
Feb 01, 2010 | 5.520 | 5.964 | 5.500 | 5.964 | 3,720,031 | +0.47(+8.61%) |
Jan 29, 2010 | 5.693 | 5.790 | 5.317 | 5.491 | 3,759,085 | -0.16(-2.90%) |
Jan 28, 2010 | 5.944 | 6.041 | 5.597 | 5.655 | 6,861,779 | -0.26(-4.40%) |
Jan 27, 2010 | 5.828 | 6.108 | 5.732 | 5.915 | 1,993,257 | +0.04(+0.66%) |
Jan 26, 2010 | 5.983 | 6.012 | 5.693 | 5.877 | 4,436,248 | -0.03(-0.49%) |
Jan 25, 2010 | 5.954 | 6.060 | 5.742 | 5.906 | 2,804,641 | +0.01(+0.16%) |
Jan 22, 2010 | 6.137 | 6.195 | 5.857 | 5.896 | 3,068,639 | -0.32(-5.12%) |
Jan 21, 2010 | 6.417 | 6.581 | 6.152 | 6.214 | 2,680,726 | -0.17(-2.72%) |
Jan 20, 2010 | 6.475 | 6.514 | 6.321 | 6.388 | 3,145,494 | -0.14(-2.22%) |
Jan 19, 2010 | 6.398 | 6.610 | 6.398 | 6.533 | 1,993,225 | +0.14(+2.27%) |
Jan 15, 2010 | 6.793 | 6.388 | 6.388 | 6.388 | 3,828,165 | -0.39(-5.70%) |
Jan 14, 2010 | 6.793 | 6.813 | 6.610 | 6.774 | 1,130,687 | -0.04(-0.57%) |
Jan 13, 2010 | 6.755 | 6.929 | 6.543 | 6.813 | 1,908,578 | +0.11(+1.58%) |
Jan 12, 2010 | 6.861 | 6.929 | 6.562 | 6.707 | 2,178,268 | -0.24(-3.47%) |
Jan 11, 2010 | 7.141 | 7.179 | 6.861 | 6.948 | 1,638,416 | -0.13(-1.77%) |
Jan 08, 2010 | 7.141 | 7.179 | 6.948 | 7.073 | 1,601,560 | -0.08(-1.08%) |
Jan 07, 2010 | 6.909 | 7.170 | 6.890 | 7.151 | 3,207,133 | +0.19(+2.77%) |
Jan 06, 2010 | 7.006 | 7.141 | 6.909 | 6.957 | 1,472,605 | -0.10(-1.37%) |
Jan 05, 2010 | 7.141 | 7.286 | 6.957 | 7.054 | 2,741,308 | -0.07(-0.95%) |
Jan 04, 2010 | 6.986 | 7.131 | 6.948 | 7.122 | 2,800,068 | +0.21(+3.07%) |
Dec 31, 2009 | 7.025 | 6.909 | 6.909 | 6.909 | 946,030 | -0.10(-1.38%) |
Dec 30, 2009 | 6.938 | 7.054 | 6.851 | 7.006 | 1,306,995 | +0.06(+0.83%) |
Dec 29, 2009 | 7.025 | 7.025 | 6.861 | 6.948 | 1,684,428 | -0.08(-1.10%) |
Dec 28, 2009 | 7.151 | 7.218 | 6.948 | 7.025 | 1,384,214 | -0.12(-1.62%) |
Dec 24, 2009 | 7.131 | 7.170 | 6.967 | 7.141 | 1,316,534 | +0.01(+0.14%) |
Dec 23, 2009 | 7.131 | 7.179 | 6.996 | 7.131 | 3,011,227 | +0.07(+0.96%) |
Dec 22, 2009 | 6.851 | 7.237 | 6.687 | 7.064 | 10,521,466 | +0.78(+12.44%) |
Dec 21, 2009 | 6.263 | 6.436 | 6.176 | 6.282 | 1,728,425 | +0.03(+0.46%) |
Dec 18, 2009 | 6.263 | 6.272 | 6.050 | 6.253 | 2,158,867 | +0.03(+0.47%) |
Dec 17, 2009 | 6.137 | 6.272 | 6.094 | 6.224 | 2,071,028 | +0.05(+0.78%) |
Dec 16, 2009 | 6.176 | 6.292 | 6.176 | 6.176 | 1,295,233 | +0.00(+0.00%) |
Dec 15, 2009 | 6.157 | 6.272 | 6.060 | 6.176 | 1,323,489 | +0.02(+0.31%) |
Dec 14, 2009 | 6.137 | 6.205 | 6.012 | 6.157 | 1,137,534 | +0.10(+1.59%) |
Dec 11, 2009 | 6.089 | 6.205 | 5.973 | 6.060 | 882,051 | -0.01(-0.16%) |
Dec 10, 2009 | 6.243 | 6.263 | 5.983 | 6.070 | 2,506,780 | -0.13(-2.02%) |
Dec 09, 2009 | 6.359 | 6.379 | 6.041 | 6.195 | 2,760,356 | -0.16(-2.58%) |
Dec 08, 2009 | 6.398 | 6.533 | 6.292 | 6.359 | 3,469,270 | -0.11(-1.64%) |
Dec 07, 2009 | 6.446 | 6.639 | 6.388 | 6.465 | 2,133,108 | +0.02(+0.30%) |
Dec 04, 2009 | 6.359 | 6.581 | 6.205 | 6.446 | 3,055,046 | +0.11(+1.67%) |
Dec 03, 2009 | 6.060 | 6.504 | 5.927 | 6.340 | 8,289,743 | +0.33(+5.46%) |
Dec 02, 2009 | 5.539 | 6.041 | 5.462 | 6.012 | 5,458,861 | +0.47(+8.54%) |