Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.675 | 8.709 | 8.230 | 8.409 | 5,568,964 | -0.30(-3.44%) |
Feb 25, 2010 | 7.570 | 8.718 | 7.442 | 8.709 | 9,479,999 | +0.97(+12.50%) |
Feb 24, 2010 | 7.904 | 8.161 | 7.656 | 7.742 | 5,345,537 | -0.49(-5.93%) |
Feb 23, 2010 | 7.956 | 8.889 | 7.887 | 8.230 | 20,853,714 | +0.88(+12.00%) |
Feb 22, 2010 | 7.151 | 7.510 | 7.065 | 7.348 | 6,082,247 | +0.35(+5.02%) |
Feb 19, 2010 | 7.159 | 7.245 | 6.979 | 6.996 | 3,286,306 | -0.17(-2.39%) |
Feb 18, 2010 | 6.628 | 7.236 | 6.628 | 7.168 | 4,834,882 | +0.39(+5.72%) |
Feb 17, 2010 | 6.849 | 7.106 | 6.729 | 6.780 | 4,341,126 | -0.11(-1.61%) |
Feb 16, 2010 | 6.695 | 6.934 | 6.549 | 6.892 | 4,771,191 | +0.18(+2.68%) |
Feb 12, 2010 | 5.967 | 6.712 | 6.712 | 6.712 | 6,731,750 | +0.58(+9.50%) |
Feb 11, 2010 | 5.984 | 6.155 | 5.821 | 6.130 | 2,730,204 | +0.15(+2.58%) |
Feb 10, 2010 | 5.684 | 6.001 | 5.590 | 5.976 | 3,431,876 | +0.24(+4.18%) |
Feb 09, 2010 | 5.650 | 5.796 | 5.470 | 5.736 | 2,594,703 | +0.22(+4.04%) |
Feb 08, 2010 | 5.522 | 5.779 | 5.351 | 5.513 | 2,391,697 | +0.03(+0.47%) |
Feb 05, 2010 | 5.488 | 5.565 | 5.231 | 5.488 | 3,252,394 | +0.03(+0.63%) |
Feb 04, 2010 | 6.010 | 6.035 | 5.445 | 5.453 | 3,879,216 | -0.67(-10.91%) |
Feb 03, 2010 | 6.104 | 6.232 | 5.839 | 6.121 | 3,777,619 | -0.04(-0.69%) |
Feb 02, 2010 | 5.907 | 6.258 | 5.676 | 6.164 | 4,460,874 | +0.60(+10.77%) |
Feb 01, 2010 | 5.556 | 5.779 | 5.325 | 5.565 | 2,699,150 | +0.06(+1.09%) |
Jan 29, 2010 | 5.976 | 6.078 | 5.428 | 5.505 | 3,653,706 | -0.26(-4.46%) |
Jan 28, 2010 | 5.993 | 6.035 | 5.607 | 5.761 | 2,692,736 | -0.09(-1.46%) |
Jan 27, 2010 | 5.933 | 6.104 | 5.530 | 5.847 | 4,698,487 | -0.14(-2.29%) |
Jan 26, 2010 | 5.736 | 6.421 | 5.589 | 5.984 | 6,102,371 | +0.25(+4.33%) |
Jan 25, 2010 | 5.907 | 5.958 | 5.453 | 5.736 | 3,808,105 | +0.01(+0.15%) |
Jan 22, 2010 | 6.181 | 6.249 | 5.702 | 5.727 | 4,075,447 | -0.48(-7.72%) |
Jan 21, 2010 | 6.566 | 6.832 | 6.164 | 6.207 | 3,226,544 | -0.38(-5.72%) |
Jan 20, 2010 | 6.592 | 6.943 | 6.506 | 6.583 | 2,774,004 | -0.11(-1.66%) |
Jan 19, 2010 | 6.643 | 6.892 | 6.421 | 6.695 | 3,107,566 | -0.03(-0.51%) |
Jan 15, 2010 | 7.114 | 6.729 | 6.729 | 6.729 | 3,609,307 | -0.43(-5.98%) |
Jan 14, 2010 | 7.302 | 7.388 | 7.020 | 7.157 | 2,201,245 | -0.16(-2.22%) |
Jan 13, 2010 | 7.191 | 7.422 | 6.729 | 7.320 | 3,724,719 | +0.26(+3.64%) |
Jan 12, 2010 | 7.748 | 7.876 | 7.020 | 7.063 | 5,018,484 | -0.75(-9.64%) |
Jan 11, 2010 | 7.790 | 8.167 | 7.636 | 7.816 | 3,555,471 | +0.19(+2.47%) |
Jan 08, 2010 | 7.653 | 8.090 | 7.491 | 7.628 | 6,935,810 | +0.12(+1.60%) |
Jan 07, 2010 | 7.080 | 7.636 | 6.926 | 7.508 | 5,310,562 | +0.43(+6.05%) |
Jan 06, 2010 | 7.046 | 7.123 | 6.849 | 7.080 | 3,083,064 | +0.06(+0.85%) |
Jan 05, 2010 | 6.703 | 7.183 | 6.532 | 7.020 | 3,868,376 | +0.33(+4.99%) |
Jan 04, 2010 | 6.455 | 7.157 | 6.455 | 6.686 | 5,644,412 | +0.43(+6.84%) |
Dec 31, 2009 | 6.284 | 6.258 | 6.258 | 6.258 | 2,097,671 | -0.01(-0.14%) |
Dec 30, 2009 | 6.429 | 6.455 | 6.138 | 6.267 | 2,018,386 | -0.22(-3.43%) |
Dec 29, 2009 | 6.207 | 6.643 | 6.164 | 6.489 | 4,555,269 | +0.36(+5.87%) |
Dec 28, 2009 | 6.712 | 6.712 | 6.061 | 6.130 | 2,356,856 | -0.33(-5.17%) |
Dec 24, 2009 | 6.121 | 6.695 | 6.121 | 6.463 | 3,197,608 | +0.39(+6.34%) |
Dec 23, 2009 | 6.712 | 6.849 | 6.035 | 6.078 | 6,576,558 | -0.87(-12.56%) |
Dec 22, 2009 | 5.530 | 7.011 | 5.522 | 6.951 | 11,341,353 | +1.42(+25.70%) |
Dec 21, 2009 | 5.325 | 5.530 | 5.239 | 5.530 | 2,005,795 | +0.26(+4.87%) |
Dec 18, 2009 | 5.333 | 5.496 | 5.102 | 5.274 | 2,685,730 | -0.04(-0.81%) |
Dec 17, 2009 | 5.445 | 5.479 | 5.248 | 5.316 | 1,358,807 | -0.15(-2.82%) |
Dec 16, 2009 | 5.368 | 5.599 | 5.308 | 5.470 | 2,307,038 | +0.18(+3.40%) |
Dec 15, 2009 | 5.599 | 5.599 | 5.269 | 5.291 | 2,095,613 | -0.34(-6.08%) |
Dec 14, 2009 | 5.505 | 5.650 | 5.479 | 5.633 | 2,687,000 | +0.24(+4.44%) |
Dec 11, 2009 | 5.196 | 5.402 | 5.051 | 5.393 | 2,165,294 | +0.31(+6.06%) |
Dec 10, 2009 | 5.274 | 5.308 | 4.931 | 5.085 | 3,285,519 | -0.12(-2.30%) |
Dec 09, 2009 | 5.410 | 5.522 | 5.034 | 5.205 | 3,842,427 | -0.17(-3.18%) |
Dec 08, 2009 | 5.342 | 5.599 | 5.265 | 5.376 | 4,674,585 | -0.07(-1.26%) |
Dec 07, 2009 | 5.145 | 5.530 | 5.025 | 5.445 | 6,901,523 | +0.26(+4.95%) |
Dec 04, 2009 | 4.931 | 5.205 | 4.674 | 5.188 | 7,068,853 | +0.51(+10.79%) |
Dec 03, 2009 | 4.606 | 5.085 | 4.546 | 4.683 | 7,680,743 | +0.24(+5.40%) |
Dec 02, 2009 | 4.589 | 4.786 | 4.417 | 4.443 | 4,746,261 | -0.26(-5.46%) |