Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.120 | 7.120 | 6.676 | 6.809 | 5,137,054 | -0.29(-4.13%) |
Feb 25, 2010 | 6.667 | 7.244 | 6.427 | 7.102 | 5,617,134 | +0.32(+4.72%) |
Feb 24, 2010 | 6.862 | 7.004 | 6.738 | 6.782 | 4,554,021 | -0.10(-1.42%) |
Feb 23, 2010 | 6.969 | 7.458 | 6.720 | 6.880 | 12,541,540 | +0.19(+2.79%) |
Feb 22, 2010 | 6.667 | 6.889 | 6.453 | 6.693 | 4,890,084 | +0.08(+1.21%) |
Feb 19, 2010 | 6.258 | 6.622 | 6.249 | 6.613 | 6,243,810 | +0.27(+4.20%) |
Feb 18, 2010 | 6.018 | 6.373 | 5.964 | 6.347 | 3,415,947 | +0.30(+5.00%) |
Feb 17, 2010 | 6.187 | 6.222 | 6.000 | 6.044 | 2,383,406 | -0.08(-1.31%) |
Feb 16, 2010 | 5.893 | 6.133 | 5.733 | 6.124 | 4,026,120 | +0.25(+4.24%) |
Feb 12, 2010 | 5.600 | 5.876 | 5.876 | 5.876 | 6,198,232 | +0.20(+3.60%) |
Feb 11, 2010 | 5.440 | 5.707 | 5.298 | 5.671 | 3,028,086 | +0.22(+4.08%) |
Feb 10, 2010 | 5.564 | 5.627 | 5.378 | 5.449 | 3,542,816 | -0.06(-1.13%) |
Feb 09, 2010 | 5.511 | 5.600 | 5.307 | 5.511 | 3,429,220 | +0.20(+3.68%) |
Feb 08, 2010 | 5.564 | 5.733 | 5.298 | 5.316 | 3,169,581 | -0.28(-4.93%) |
Feb 05, 2010 | 5.449 | 5.618 | 5.156 | 5.591 | 5,005,758 | +0.15(+2.78%) |
Feb 04, 2010 | 5.724 | 5.822 | 5.369 | 5.440 | 5,165,662 | -0.44(-7.55%) |
Feb 03, 2010 | 6.009 | 6.080 | 5.787 | 5.884 | 3,691,044 | -0.17(-2.79%) |
Feb 02, 2010 | 5.724 | 6.133 | 5.644 | 6.053 | 5,296,859 | +0.59(+10.78%) |
Feb 01, 2010 | 5.467 | 5.751 | 5.209 | 5.464 | 6,401,760 | +0.09(+1.61%) |
Jan 29, 2010 | 5.902 | 5.982 | 5.236 | 5.378 | 6,230,484 | -0.42(-7.21%) |
Jan 28, 2010 | 5.938 | 5.982 | 5.644 | 5.796 | 5,624,158 | -0.07(-1.21%) |
Jan 27, 2010 | 5.876 | 6.071 | 5.556 | 5.867 | 5,605,419 | -0.04(-0.60%) |
Jan 26, 2010 | 5.484 | 6.373 | 5.360 | 5.902 | 13,101,047 | +0.52(+9.57%) |
Jan 25, 2010 | 5.591 | 5.644 | 5.138 | 5.387 | 4,964,444 | -0.08(-1.46%) |
Jan 22, 2010 | 5.609 | 5.751 | 5.422 | 5.467 | 4,241,456 | -0.17(-3.00%) |
Jan 21, 2010 | 5.920 | 6.080 | 5.547 | 5.636 | 4,080,185 | -0.33(-5.51%) |
Jan 20, 2010 | 5.804 | 6.142 | 5.733 | 5.964 | 5,698,017 | +0.20(+3.39%) |
Jan 19, 2010 | 5.618 | 5.813 | 5.529 | 5.769 | 4,984,669 | +0.18(+3.18%) |
Jan 15, 2010 | 5.867 | 5.591 | 5.591 | 5.591 | 3,721,752 | -0.36(-5.98%) |
Jan 14, 2010 | 5.884 | 6.027 | 5.733 | 5.947 | 2,614,522 | +0.01(+0.15%) |
Jan 13, 2010 | 5.822 | 5.991 | 5.556 | 5.938 | 4,058,500 | +0.23(+4.05%) |
Jan 12, 2010 | 6.551 | 6.622 | 5.653 | 5.707 | 8,249,825 | -0.51(-8.15%) |
Jan 11, 2010 | 6.249 | 6.333 | 6.151 | 6.213 | 2,630,170 | -0.03(-0.43%) |
Jan 08, 2010 | 5.929 | 6.258 | 5.849 | 6.240 | 3,818,285 | +0.23(+3.85%) |
Jan 07, 2010 | 5.600 | 6.053 | 5.547 | 6.009 | 6,089,094 | +0.44(+7.82%) |
Jan 06, 2010 | 5.813 | 5.813 | 5.529 | 5.573 | 6,128,636 | -0.21(-3.69%) |
Jan 05, 2010 | 5.538 | 5.815 | 5.449 | 5.787 | 4,758,045 | +0.27(+4.83%) |
Jan 04, 2010 | 5.227 | 5.627 | 5.218 | 5.520 | 5,070,269 | +0.38(+7.44%) |
Dec 31, 2009 | 5.031 | 5.138 | 5.138 | 5.138 | 1,916,001 | +0.09(+1.76%) |
Dec 30, 2009 | 5.173 | 5.182 | 4.916 | 5.049 | 2,011,412 | -0.15(-2.91%) |
Dec 29, 2009 | 5.218 | 5.369 | 5.120 | 5.200 | 3,018,810 | +0.05(+1.04%) |
Dec 28, 2009 | 5.467 | 5.511 | 5.049 | 5.147 | 3,116,325 | -0.18(-3.34%) |
Dec 24, 2009 | 5.191 | 5.387 | 5.058 | 5.324 | 3,740,396 | +0.20(+3.99%) |
Dec 23, 2009 | 5.422 | 5.511 | 5.084 | 5.120 | 7,331,636 | -0.53(-9.43%) |
Dec 22, 2009 | 4.524 | 5.662 | 4.492 | 5.653 | 11,244,641 | +1.12(+24.71%) |
Dec 21, 2009 | 4.551 | 4.622 | 4.471 | 4.533 | 1,972,768 | +0.05(+1.19%) |
Dec 18, 2009 | 4.613 | 4.658 | 4.400 | 4.480 | 4,317,074 | -0.11(-2.33%) |
Dec 17, 2009 | 4.649 | 4.684 | 4.542 | 4.587 | 2,596,335 | -0.10(-2.09%) |
Dec 16, 2009 | 4.569 | 4.747 | 4.444 | 4.684 | 2,661,649 | +0.24(+5.40%) |
Dec 15, 2009 | 4.498 | 4.622 | 4.409 | 4.444 | 2,025,190 | -0.12(-2.53%) |
Dec 14, 2009 | 4.604 | 4.689 | 4.498 | 4.560 | 3,666,850 | -0.03(-0.58%) |
Dec 11, 2009 | 4.178 | 4.613 | 4.133 | 4.587 | 5,951,313 | +0.50(+12.17%) |
Dec 10, 2009 | 4.356 | 4.391 | 4.071 | 4.089 | 3,631,239 | -0.24(-5.54%) |
Dec 09, 2009 | 4.533 | 4.551 | 4.222 | 4.329 | 2,773,708 | -0.14(-3.18%) |
Dec 08, 2009 | 4.587 | 4.800 | 4.444 | 4.471 | 3,534,326 | -0.13(-2.90%) |
Dec 07, 2009 | 4.622 | 4.871 | 4.524 | 4.604 | 4,355,496 | -0.05(-1.14%) |
Dec 04, 2009 | 4.329 | 4.693 | 4.204 | 4.658 | 8,304,984 | +0.54(+13.17%) |
Dec 03, 2009 | 4.027 | 4.569 | 4.018 | 4.116 | 14,164,273 | +0.34(+8.94%) |
Dec 02, 2009 | 3.849 | 3.956 | 3.760 | 3.778 | 2,087,459 | -0.07(-1.85%) |