Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.510 | 6.630 | 6.400 | 6.400 | 499,446 | -0.11(-1.69%) |
Feb 25, 2010 | 6.520 | 6.659 | 6.449 | 6.510 | 404,997 | -0.12(-1.81%) |
Feb 24, 2010 | 6.550 | 6.730 | 6.550 | 6.630 | 324,494 | +0.08(+1.22%) |
Feb 23, 2010 | 6.740 | 6.790 | 6.490 | 6.550 | 555,647 | -0.19(-2.82%) |
Feb 22, 2010 | 6.840 | 6.920 | 6.680 | 6.740 | 599,391 | -0.16(-2.32%) |
Feb 19, 2010 | 6.890 | 6.980 | 6.850 | 6.900 | 385,342 | +0.01(+0.15%) |
Feb 18, 2010 | 7.130 | 7.130 | 6.810 | 6.890 | 483,421 | -0.27(-3.77%) |
Feb 17, 2010 | 7.290 | 7.370 | 7.140 | 7.160 | 407,117 | -0.12(-1.65%) |
Feb 16, 2010 | 7.300 | 7.300 | 7.150 | 7.280 | 446,970 | +0.02(+0.28%) |
Feb 12, 2010 | 7.250 | 7.260 | 7.260 | 7.260 | 297,700 | -0.02(-0.27%) |
Feb 11, 2010 | 7.270 | 7.300 | 6.950 | 7.280 | 800,654 | -0.11(-1.49%) |
Feb 10, 2010 | 6.350 | 7.420 | 6.260 | 7.390 | 1,679,624 | +1.14(+18.24%) |
Feb 09, 2010 | 6.640 | 6.710 | 6.210 | 6.250 | 1,006,382 | -0.30(-4.58%) |
Feb 08, 2010 | 6.760 | 6.810 | 6.520 | 6.550 | 594,716 | -0.21(-3.11%) |
Feb 05, 2010 | 7.020 | 7.120 | 6.420 | 6.760 | 1,303,196 | -0.23(-3.29%) |
Feb 04, 2010 | 7.450 | 7.690 | 6.880 | 6.990 | 1,489,173 | -0.24(-3.32%) |
Feb 03, 2010 | 7.270 | 7.430 | 7.200 | 7.230 | 545,644 | -0.06(-0.82%) |
Feb 02, 2010 | 7.120 | 7.360 | 7.020 | 7.290 | 720,267 | +0.16(+2.24%) |
Feb 01, 2010 | 6.920 | 7.180 | 6.690 | 7.130 | 586,301 | +0.29(+4.24%) |
Jan 29, 2010 | 6.600 | 6.860 | 6.580 | 6.840 | 802,187 | +0.39(+6.05%) |
Jan 28, 2010 | 6.800 | 6.879 | 6.450 | 6.450 | 697,480 | -0.34(-5.01%) |
Jan 27, 2010 | 6.930 | 6.960 | 6.660 | 6.790 | 515,763 | -0.10(-1.45%) |
Jan 26, 2010 | 6.800 | 7.020 | 6.750 | 6.890 | 622,569 | +0.14(+2.07%) |
Jan 25, 2010 | 6.880 | 7.030 | 6.630 | 6.750 | 639,217 | -0.07(-1.03%) |
Jan 22, 2010 | 7.020 | 7.140 | 6.640 | 6.820 | 1,163,691 | -0.28(-3.94%) |
Jan 21, 2010 | 7.760 | 7.828 | 7.070 | 7.100 | 1,442,983 | -0.71(-9.09%) |
Jan 20, 2010 | 8.120 | 8.130 | 7.700 | 7.810 | 1,005,648 | -0.35(-4.29%) |
Jan 19, 2010 | 8.040 | 8.170 | 7.910 | 8.160 | 730,122 | +0.04(+0.49%) |
Jan 15, 2010 | 7.880 | 8.120 | 8.120 | 8.120 | 1,931,700 | +0.15(+1.88%) |
Jan 14, 2010 | 8.210 | 8.270 | 7.860 | 7.970 | 1,481,504 | -0.16(-1.97%) |
Jan 13, 2010 | 8.330 | 8.340 | 7.570 | 8.130 | 2,529,258 | +0.15(+1.88%) |
Jan 12, 2010 | 8.130 | 8.150 | 7.900 | 7.980 | 845,006 | -0.19(-2.33%) |
Jan 11, 2010 | 8.050 | 8.290 | 7.900 | 8.170 | 1,745,581 | +0.32(+4.08%) |
Jan 08, 2010 | 7.740 | 7.850 | 7.520 | 7.850 | 1,669,721 | +0.36(+4.81%) |
Jan 07, 2010 | 7.580 | 7.600 | 7.400 | 7.490 | 1,008,850 | +0.02(+0.27%) |
Jan 06, 2010 | 7.370 | 7.550 | 7.310 | 7.470 | 1,476,163 | +0.12(+1.63%) |
Jan 05, 2010 | 6.800 | 7.500 | 6.800 | 7.350 | 2,280,860 | +0.55(+8.09%) |
Jan 04, 2010 | 6.530 | 6.810 | 6.500 | 6.800 | 1,198,212 | +0.34(+5.26%) |
Dec 31, 2009 | 6.440 | 6.460 | 6.460 | 6.460 | 745,200 | +0.02(+0.31%) |
Dec 30, 2009 | 6.330 | 6.570 | 6.300 | 6.440 | 942,553 | -0.03(-0.46%) |
Dec 29, 2009 | 6.750 | 6.850 | 6.420 | 6.470 | 833,572 | -0.22(-3.29%) |
Dec 28, 2009 | 6.920 | 7.060 | 6.610 | 6.690 | 1,973,821 | -0.14(-2.05%) |
Dec 24, 2009 | 6.170 | 6.930 | 6.120 | 6.830 | 2,889,970 | +0.69(+11.24%) |
Dec 23, 2009 | 6.130 | 6.290 | 6.000 | 6.140 | 1,267,141 | +0.12(+1.99%) |
Dec 22, 2009 | 5.870 | 6.050 | 5.750 | 6.020 | 1,346,226 | +0.14(+2.38%) |
Dec 21, 2009 | 6.050 | 6.080 | 5.750 | 5.880 | 1,137,202 | -0.03(-0.51%) |
Dec 18, 2009 | 6.090 | 6.090 | 5.550 | 5.910 | 1,957,303 | -0.25(-4.06%) |
Dec 17, 2009 | 6.520 | 6.700 | 6.120 | 6.160 | 2,114,671 | -0.47(-7.09%) |
Dec 16, 2009 | 6.740 | 6.870 | 6.600 | 6.630 | 915,699 | -0.14(-2.07%) |
Dec 15, 2009 | 6.650 | 6.880 | 6.540 | 6.770 | 1,764,280 | +0.12(+1.80%) |
Dec 14, 2009 | 6.670 | 6.770 | 6.520 | 6.650 | 972,937 | -0.05(-0.75%) |
Dec 11, 2009 | 6.980 | 6.980 | 6.600 | 6.700 | 1,130,310 | -0.13(-1.90%) |
Dec 10, 2009 | 7.140 | 7.180 | 6.790 | 6.830 | 1,205,355 | -0.20(-2.84%) |
Dec 09, 2009 | 6.690 | 7.040 | 6.670 | 7.030 | 2,297,998 | +0.33(+4.93%) |
Dec 08, 2009 | 7.000 | 7.010 | 6.660 | 6.700 | 2,725,822 | -0.35(-4.96%) |
Dec 07, 2009 | 7.450 | 7.490 | 7.010 | 7.050 | 3,339,147 | -0.52(-6.87%) |
Dec 04, 2009 | 7.880 | 7.980 | 7.340 | 7.570 | 2,581,514 | -0.24(-3.07%) |
Dec 03, 2009 | 8.140 | 8.250 | 7.770 | 7.810 | 1,509,374 | -0.34(-4.17%) |
Dec 02, 2009 | 8.340 | 8.540 | 8.130 | 8.150 | 1,479,360 | -0.13(-1.57%) |