Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.883 | 7.247 | 6.653 | 7.175 | 3,024,990 | +0.32(+4.61%) |
Feb 25, 2010 | 6.693 | 6.891 | 6.503 | 6.859 | 3,015,555 | +0.09(+1.40%) |
Feb 24, 2010 | 6.812 | 6.899 | 6.748 | 6.764 | 893,848 | -0.07(-1.04%) |
Feb 23, 2010 | 6.796 | 6.843 | 6.645 | 6.835 | 2,056,776 | -0.04(-0.58%) |
Feb 22, 2010 | 7.104 | 7.104 | 6.844 | 6.875 | 1,387,984 | -0.14(-2.03%) |
Feb 19, 2010 | 6.819 | 7.025 | 6.819 | 7.017 | 725,458 | +0.09(+1.37%) |
Feb 18, 2010 | 6.914 | 6.978 | 6.891 | 6.922 | 1,030,419 | -0.01(-0.11%) |
Feb 17, 2010 | 7.033 | 7.049 | 6.859 | 6.930 | 1,473,653 | -0.04(-0.57%) |
Feb 16, 2010 | 6.859 | 6.978 | 6.748 | 6.970 | 773,440 | +0.22(+3.28%) |
Feb 12, 2010 | 6.804 | 6.748 | 6.748 | 6.748 | 497,017 | -0.08(-1.16%) |
Feb 11, 2010 | 6.725 | 6.827 | 6.566 | 6.827 | 1,521,556 | +0.03(+0.47%) |
Feb 10, 2010 | 6.859 | 6.903 | 6.600 | 6.796 | 2,763,218 | -0.01(-0.12%) |
Feb 09, 2010 | 6.717 | 6.938 | 6.653 | 6.804 | 3,915,878 | +0.29(+4.50%) |
Feb 08, 2010 | 6.582 | 6.717 | 6.503 | 6.511 | 1,883,840 | +0.06(+0.98%) |
Feb 05, 2010 | 6.614 | 6.701 | 6.234 | 6.448 | 3,808,049 | -0.16(-2.40%) |
Feb 04, 2010 | 6.978 | 7.073 | 6.590 | 6.606 | 2,338,667 | -0.42(-5.97%) |
Feb 03, 2010 | 6.875 | 7.152 | 6.875 | 7.025 | 6,104,615 | +0.05(+0.68%) |
Feb 02, 2010 | 7.112 | 7.120 | 6.796 | 6.978 | 4,004,422 | +0.23(+3.40%) |
Feb 01, 2010 | 6.701 | 6.922 | 6.487 | 6.748 | 2,658,301 | +0.58(+9.36%) |
Jan 29, 2010 | 6.456 | 6.456 | 6.068 | 6.171 | 1,761,932 | -0.24(-3.70%) |
Jan 28, 2010 | 6.479 | 6.527 | 6.297 | 6.408 | 1,710,255 | -0.05(-0.74%) |
Jan 27, 2010 | 6.535 | 6.566 | 6.329 | 6.456 | 1,025,662 | -0.03(-0.49%) |
Jan 26, 2010 | 6.701 | 6.772 | 6.456 | 6.487 | 1,041,853 | -0.19(-2.84%) |
Jan 25, 2010 | 6.582 | 6.724 | 6.535 | 6.677 | 1,742,284 | +0.13(+2.06%) |
Jan 22, 2010 | 6.487 | 6.645 | 6.289 | 6.543 | 2,760,211 | -0.05(-0.72%) |
Jan 21, 2010 | 6.938 | 6.962 | 6.527 | 6.590 | 2,798,269 | -0.29(-4.25%) |
Jan 20, 2010 | 7.057 | 7.112 | 6.764 | 6.883 | 1,710,950 | -0.31(-4.29%) |
Jan 19, 2010 | 7.191 | 7.191 | 6.843 | 7.191 | 1,452,345 | +0.13(+1.79%) |
Jan 15, 2010 | 7.112 | 7.065 | 7.065 | 7.065 | 1,841,316 | -0.09(-1.22%) |
Jan 14, 2010 | 7.223 | 7.278 | 7.065 | 7.152 | 1,262,208 | -0.02(-0.33%) |
Jan 13, 2010 | 7.128 | 7.191 | 7.001 | 7.175 | 1,293,729 | +0.07(+1.00%) |
Jan 12, 2010 | 7.065 | 7.183 | 7.017 | 7.104 | 1,902,558 | -0.09(-1.32%) |
Jan 11, 2010 | 7.334 | 7.334 | 7.120 | 7.199 | 3,506,161 | +0.07(+1.00%) |
Jan 08, 2010 | 6.970 | 7.207 | 6.970 | 7.128 | 3,942,750 | +0.07(+1.01%) |
Jan 07, 2010 | 7.183 | 7.247 | 6.922 | 7.057 | 5,407,596 | -0.25(-3.46%) |
Jan 06, 2010 | 7.073 | 7.334 | 7.049 | 7.310 | 4,136,853 | +0.24(+3.36%) |
Jan 05, 2010 | 6.962 | 7.144 | 6.883 | 7.073 | 3,752,826 | +0.05(+0.68%) |
Jan 04, 2010 | 6.962 | 7.088 | 6.891 | 7.025 | 3,334,437 | +0.14(+2.07%) |
Dec 31, 2009 | 6.938 | 6.883 | 6.883 | 6.883 | 877,491 | +0.02(+0.23%) |
Dec 30, 2009 | 6.891 | 6.962 | 6.693 | 6.867 | 2,007,478 | -0.01(-0.12%) |
Dec 29, 2009 | 7.033 | 7.096 | 6.796 | 6.875 | 4,122,780 | +0.16(+2.36%) |
Dec 28, 2009 | 6.376 | 6.740 | 6.376 | 6.717 | 4,883,435 | +0.40(+6.26%) |
Dec 24, 2009 | 6.234 | 6.337 | 6.179 | 6.321 | 891,187 | +0.09(+1.40%) |
Dec 23, 2009 | 5.870 | 6.242 | 5.870 | 6.234 | 3,066,371 | +0.41(+7.07%) |
Dec 22, 2009 | 5.949 | 5.949 | 5.744 | 5.823 | 1,846,768 | -0.07(-1.21%) |
Dec 21, 2009 | 5.933 | 5.997 | 5.775 | 5.894 | 2,376,206 | +0.05(+0.81%) |
Dec 18, 2009 | 6.068 | 6.068 | 5.815 | 5.846 | 2,018,538 | -0.11(-1.86%) |
Dec 17, 2009 | 6.226 | 6.400 | 5.902 | 5.957 | 2,636,134 | -0.49(-7.61%) |
Dec 16, 2009 | 6.147 | 6.471 | 6.123 | 6.448 | 2,959,824 | +0.36(+5.84%) |
Dec 15, 2009 | 6.250 | 6.329 | 6.036 | 6.092 | 2,023,558 | -0.10(-1.66%) |
Dec 14, 2009 | 6.147 | 6.234 | 6.076 | 6.194 | 1,269,670 | +0.13(+2.09%) |
Dec 11, 2009 | 6.013 | 6.171 | 5.894 | 6.068 | 1,427,785 | +0.05(+0.79%) |
Dec 10, 2009 | 5.973 | 6.052 | 5.783 | 6.020 | 1,361,062 | +0.15(+2.56%) |
Dec 09, 2009 | 6.020 | 6.020 | 5.657 | 5.870 | 2,269,916 | -0.13(-2.11%) |
Dec 08, 2009 | 6.013 | 6.092 | 5.838 | 5.997 | 2,221,039 | -0.13(-2.07%) |
Dec 07, 2009 | 6.194 | 6.274 | 6.052 | 6.123 | 1,315,730 | -0.02(-0.39%) |
Dec 04, 2009 | 6.274 | 6.376 | 5.989 | 6.147 | 1,546,251 | -0.09(-1.52%) |
Dec 03, 2009 | 6.234 | 6.369 | 6.147 | 6.242 | 2,711,035 | +0.08(+1.28%) |
Dec 02, 2009 | 6.131 | 6.250 | 5.815 | 6.163 | 2,717,660 | +0.20(+3.32%) |