Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.159 | 7.159 | 6.712 | 6.846 | 5,109,161 | -0.29(-4.13%) |
Feb 25, 2010 | 6.703 | 7.284 | 6.462 | 7.141 | 5,586,635 | +0.32(+4.72%) |
Feb 24, 2010 | 6.900 | 7.043 | 6.775 | 6.819 | 4,529,295 | -0.10(-1.42%) |
Feb 23, 2010 | 7.007 | 7.498 | 6.757 | 6.918 | 12,473,444 | +0.19(+2.79%) |
Feb 22, 2010 | 6.703 | 6.926 | 6.489 | 6.730 | 4,863,533 | +0.08(+1.21%) |
Feb 19, 2010 | 6.292 | 6.658 | 6.283 | 6.649 | 6,209,908 | +0.27(+4.20%) |
Feb 18, 2010 | 6.051 | 6.408 | 5.997 | 6.381 | 3,397,400 | +0.30(+5.00%) |
Feb 17, 2010 | 6.220 | 6.256 | 6.033 | 6.077 | 2,370,465 | -0.08(-1.31%) |
Feb 16, 2010 | 5.925 | 6.167 | 5.765 | 6.158 | 4,004,260 | +0.25(+4.24%) |
Feb 12, 2010 | 5.631 | 5.908 | 5.908 | 5.908 | 6,164,578 | +0.21(+3.61%) |
Feb 11, 2010 | 5.470 | 5.738 | 5.327 | 5.702 | 3,011,645 | +0.22(+4.08%) |
Feb 10, 2010 | 5.595 | 5.657 | 5.407 | 5.479 | 3,523,579 | -0.06(-1.13%) |
Feb 09, 2010 | 5.541 | 5.631 | 5.336 | 5.541 | 3,410,601 | +0.20(+3.68%) |
Feb 08, 2010 | 5.595 | 5.765 | 5.327 | 5.345 | 3,152,371 | -0.28(-4.93%) |
Feb 05, 2010 | 5.479 | 5.648 | 5.184 | 5.622 | 4,978,579 | +0.15(+2.78%) |
Feb 04, 2010 | 5.756 | 5.854 | 5.398 | 5.470 | 5,137,615 | -0.45(-7.55%) |
Feb 03, 2010 | 6.042 | 6.113 | 5.818 | 5.917 | 3,671,003 | -0.17(-2.79%) |
Feb 02, 2010 | 5.756 | 6.167 | 5.675 | 6.086 | 5,268,099 | +0.59(+10.78%) |
Feb 01, 2010 | 5.496 | 5.782 | 5.237 | 5.494 | 6,367,000 | +0.09(+1.61%) |
Jan 29, 2010 | 5.934 | 6.015 | 5.264 | 5.407 | 6,196,655 | -0.42(-7.21%) |
Jan 28, 2010 | 5.970 | 6.015 | 5.675 | 5.827 | 5,593,621 | -0.07(-1.21%) |
Jan 27, 2010 | 5.908 | 6.104 | 5.586 | 5.899 | 5,574,984 | -0.04(-0.60%) |
Jan 26, 2010 | 5.514 | 6.408 | 5.389 | 5.934 | 13,029,913 | +0.52(+9.57%) |
Jan 25, 2010 | 5.622 | 5.675 | 5.166 | 5.416 | 4,937,488 | -0.08(-1.46%) |
Jan 22, 2010 | 5.639 | 5.782 | 5.452 | 5.496 | 4,218,426 | -0.17(-3.00%) |
Jan 21, 2010 | 5.952 | 6.113 | 5.577 | 5.666 | 4,058,031 | -0.33(-5.51%) |
Jan 20, 2010 | 5.836 | 6.176 | 5.765 | 5.997 | 5,667,079 | +0.20(+3.39%) |
Jan 19, 2010 | 5.648 | 5.845 | 5.559 | 5.800 | 4,957,604 | +0.18(+3.18%) |
Jan 15, 2010 | 5.899 | 5.622 | 5.622 | 5.622 | 3,701,544 | -0.36(-5.98%) |
Jan 14, 2010 | 5.917 | 6.060 | 5.765 | 5.979 | 2,600,326 | +0.01(+0.15%) |
Jan 13, 2010 | 5.854 | 6.024 | 5.586 | 5.970 | 4,036,464 | +0.23(+4.05%) |
Jan 12, 2010 | 6.587 | 6.658 | 5.684 | 5.738 | 8,205,032 | -0.51(-8.15%) |
Jan 11, 2010 | 6.283 | 6.368 | 6.185 | 6.247 | 2,615,889 | -0.03(-0.43%) |
Jan 08, 2010 | 5.961 | 6.292 | 5.881 | 6.274 | 3,797,553 | +0.23(+3.85%) |
Jan 07, 2010 | 5.631 | 6.086 | 5.577 | 6.042 | 6,056,032 | +0.44(+7.81%) |
Jan 06, 2010 | 5.845 | 5.845 | 5.559 | 5.604 | 6,095,359 | -0.21(-3.69%) |
Jan 05, 2010 | 5.568 | 5.846 | 5.479 | 5.818 | 4,732,211 | +0.27(+4.83%) |
Jan 04, 2010 | 5.255 | 5.657 | 5.246 | 5.550 | 5,042,739 | +0.38(+7.44%) |
Dec 31, 2009 | 5.059 | 5.166 | 5.166 | 5.166 | 1,905,598 | +0.09(+1.76%) |
Dec 30, 2009 | 5.202 | 5.210 | 4.942 | 5.076 | 2,000,491 | -0.15(-2.91%) |
Dec 29, 2009 | 5.246 | 5.398 | 5.148 | 5.228 | 3,002,419 | +0.05(+1.04%) |
Dec 28, 2009 | 5.496 | 5.541 | 5.076 | 5.175 | 3,099,405 | -0.18(-3.34%) |
Dec 24, 2009 | 5.219 | 5.416 | 5.085 | 5.353 | 3,720,087 | +0.21(+3.99%) |
Dec 23, 2009 | 5.452 | 5.541 | 5.112 | 5.148 | 7,291,828 | -0.54(-9.43%) |
Dec 22, 2009 | 4.549 | 5.693 | 4.517 | 5.684 | 11,183,587 | +1.13(+24.71%) |
Dec 21, 2009 | 4.576 | 4.647 | 4.495 | 4.558 | 1,962,056 | +0.05(+1.19%) |
Dec 18, 2009 | 4.638 | 4.683 | 4.424 | 4.504 | 4,293,634 | -0.11(-2.33%) |
Dec 17, 2009 | 4.674 | 4.710 | 4.567 | 4.612 | 2,582,238 | -0.10(-2.09%) |
Dec 16, 2009 | 4.594 | 4.773 | 4.469 | 4.710 | 2,647,197 | +0.24(+5.40%) |
Dec 15, 2009 | 4.522 | 4.647 | 4.433 | 4.469 | 2,014,194 | -0.12(-2.53%) |
Dec 14, 2009 | 4.630 | 4.714 | 4.522 | 4.585 | 3,646,940 | -0.03(-0.58%) |
Dec 11, 2009 | 4.201 | 4.638 | 4.156 | 4.612 | 5,919,000 | +0.50(+12.17%) |
Dec 10, 2009 | 4.379 | 4.415 | 4.093 | 4.111 | 3,611,523 | -0.24(-5.54%) |
Dec 09, 2009 | 4.558 | 4.576 | 4.245 | 4.352 | 2,758,648 | -0.14(-3.18%) |
Dec 08, 2009 | 4.612 | 4.826 | 4.469 | 4.495 | 3,515,136 | -0.13(-2.90%) |
Dec 07, 2009 | 4.647 | 4.898 | 4.549 | 4.630 | 4,331,847 | -0.05(-1.14%) |
Dec 04, 2009 | 4.352 | 4.719 | 4.227 | 4.683 | 8,259,891 | +0.55(+13.17%) |
Dec 03, 2009 | 4.049 | 4.594 | 4.040 | 4.138 | 14,087,366 | +0.34(+8.94%) |
Dec 02, 2009 | 3.870 | 3.977 | 3.780 | 3.798 | 2,076,125 | -0.07(-1.85%) |