Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.698 | 6.735 | 6.634 | 6.733 | 3,660,239 | +0.06(+0.86%) |
Feb 25, 2010 | 6.639 | 6.682 | 6.612 | 6.676 | 4,882,147 | +0.00(+0.07%) |
Feb 24, 2010 | 6.634 | 6.676 | 6.590 | 6.671 | 4,438,611 | +0.04(+0.58%) |
Feb 23, 2010 | 6.622 | 6.639 | 6.571 | 6.632 | 4,327,633 | -0.01(-0.19%) |
Feb 22, 2010 | 6.661 | 6.669 | 6.577 | 6.645 | 4,366,903 | +0.02(+0.37%) |
Feb 19, 2010 | 6.676 | 6.676 | 6.608 | 6.620 | 3,582,415 | -0.01(-0.09%) |
Feb 18, 2010 | 6.669 | 6.669 | 6.612 | 6.626 | 4,777,081 | -0.04(-0.65%) |
Feb 17, 2010 | 6.639 | 6.676 | 6.610 | 6.669 | 4,956,862 | +0.04(+0.56%) |
Feb 16, 2010 | 6.550 | 6.657 | 6.523 | 6.632 | 5,932,998 | +0.16(+2.51%) |
Feb 12, 2010 | 6.328 | 6.470 | 6.470 | 6.470 | 24,454,114 | +0.10(+1.58%) |
Feb 11, 2010 | 6.238 | 6.373 | 6.201 | 6.369 | 4,697,836 | +0.13(+2.14%) |
Feb 10, 2010 | 6.373 | 6.390 | 6.236 | 6.236 | 5,299,585 | -0.14(-2.16%) |
Feb 09, 2010 | 6.330 | 6.429 | 6.326 | 6.373 | 5,425,276 | +0.08(+1.31%) |
Feb 08, 2010 | 6.343 | 6.382 | 6.258 | 6.291 | 5,297,697 | +0.01(+0.16%) |
Feb 05, 2010 | 6.326 | 6.328 | 6.051 | 6.281 | 18,617,588 | -0.09(-1.48%) |
Feb 04, 2010 | 6.427 | 6.591 | 6.310 | 6.375 | 10,317,266 | -0.21(-3.24%) |
Feb 03, 2010 | 6.634 | 6.678 | 6.558 | 6.589 | 5,806,908 | -0.05(-0.71%) |
Feb 02, 2010 | 6.575 | 6.639 | 6.474 | 6.636 | 5,761,911 | +0.12(+1.80%) |
Feb 01, 2010 | 6.390 | 6.577 | 6.330 | 6.519 | 7,870,166 | +0.22(+3.42%) |
Jan 29, 2010 | 6.396 | 6.503 | 6.287 | 6.304 | 6,530,484 | -0.16(-2.42%) |
Jan 28, 2010 | 6.478 | 6.501 | 6.314 | 6.460 | 6,586,223 | +0.01(+0.10%) |
Jan 27, 2010 | 6.560 | 6.562 | 6.386 | 6.454 | 8,940,844 | -0.10(-1.60%) |
Jan 26, 2010 | 6.560 | 6.587 | 6.544 | 6.558 | 6,567,795 | +0.01(+0.19%) |
Jan 25, 2010 | 6.508 | 6.558 | 6.498 | 6.546 | 6,216,400 | +0.07(+1.03%) |
Jan 22, 2010 | 6.538 | 6.585 | 6.463 | 6.480 | 6,593,035 | -0.05(-0.71%) |
Jan 21, 2010 | 6.613 | 6.635 | 6.482 | 6.526 | 6,520,782 | -0.08(-1.16%) |
Jan 20, 2010 | 6.571 | 6.605 | 6.540 | 6.603 | 6,325,305 | +0.02(+0.31%) |
Jan 19, 2010 | 6.554 | 6.593 | 6.530 | 6.583 | 7,271,815 | +0.07(+1.15%) |
Jan 15, 2010 | 6.528 | 6.508 | 6.508 | 6.508 | 25,176,358 | +0.00(+0.06%) |
Jan 14, 2010 | 6.550 | 6.560 | 6.498 | 6.504 | 6,352,604 | -0.04(-0.62%) |
Jan 13, 2010 | 6.562 | 6.564 | 6.459 | 6.544 | 6,158,286 | -0.00(-0.06%) |
Jan 12, 2010 | 6.544 | 6.564 | 6.530 | 6.548 | 8,324,749 | +0.00(+0.00%) |
Jan 11, 2010 | 6.564 | 6.564 | 6.542 | 6.548 | 8,249,847 | +0.00(+0.00%) |
Jan 08, 2010 | 6.504 | 6.548 | 6.500 | 6.548 | 10,575,244 | +0.03(+0.53%) |
Jan 07, 2010 | 6.536 | 6.538 | 6.490 | 6.514 | 30,597,332 | -0.17(-2.51%) |
Jan 06, 2010 | 6.708 | 6.746 | 6.680 | 6.682 | 5,645,857 | +0.01(+0.18%) |
Jan 05, 2010 | 6.597 | 6.678 | 6.597 | 6.669 | 5,929,341 | +0.07(+1.10%) |
Jan 04, 2010 | 6.395 | 6.605 | 6.395 | 6.597 | 5,995,490 | +0.25(+3.98%) |
Dec 31, 2009 | 6.373 | 6.344 | 6.344 | 6.344 | 17,470,766 | -0.04(-0.57%) |
Dec 30, 2009 | 6.344 | 6.387 | 6.302 | 6.381 | 5,162,718 | +0.01(+0.19%) |
Dec 29, 2009 | 6.429 | 6.453 | 6.302 | 6.369 | 5,663,923 | -0.05(-0.72%) |
Dec 28, 2009 | 6.510 | 6.512 | 6.375 | 6.415 | 5,707,060 | -0.08(-1.21%) |
Dec 24, 2009 | 6.453 | 6.494 | 6.433 | 6.494 | 2,421,533 | +0.07(+1.04%) |
Dec 23, 2009 | 6.435 | 6.443 | 6.403 | 6.427 | 5,070,621 | +0.03(+0.47%) |
Dec 22, 2009 | 6.395 | 6.433 | 6.346 | 6.397 | 5,643,302 | +0.04(+0.58%) |
Dec 21, 2009 | 6.259 | 6.401 | 6.249 | 6.360 | 6,914,636 | +0.20(+3.24%) |
Dec 18, 2009 | 6.461 | 6.502 | 6.160 | 6.160 | 14,277,613 | -0.26(-4.06%) |
Dec 17, 2009 | 6.362 | 6.435 | 6.362 | 6.421 | 4,981,742 | +0.02(+0.26%) |
Dec 16, 2009 | 6.381 | 6.441 | 6.346 | 6.404 | 5,821,694 | +0.08(+1.24%) |
Dec 15, 2009 | 6.342 | 6.362 | 6.312 | 6.326 | 5,842,037 | +0.01(+0.13%) |
Dec 14, 2009 | 6.300 | 6.336 | 6.292 | 6.318 | 5,847,191 | +0.04(+0.71%) |
Dec 11, 2009 | 6.223 | 6.280 | 6.201 | 6.274 | 5,663,982 | +0.09(+1.50%) |
Dec 10, 2009 | 6.152 | 6.207 | 6.135 | 6.181 | 4,634,936 | +0.05(+0.86%) |
Dec 09, 2009 | 6.124 | 6.128 | 6.059 | 6.128 | 4,185,696 | +0.01(+0.23%) |
Dec 08, 2009 | 6.084 | 6.122 | 6.035 | 6.114 | 4,267,435 | +0.04(+0.60%) |
Dec 07, 2009 | 6.019 | 6.110 | 6.019 | 6.078 | 5,535,675 | +0.07(+1.21%) |
Dec 04, 2009 | 6.033 | 6.066 | 5.969 | 6.005 | 3,350,403 | -0.00(-0.07%) |
Dec 03, 2009 | 5.989 | 6.049 | 5.989 | 6.009 | 4,734,192 | +0.01(+0.24%) |
Dec 02, 2009 | 6.003 | 6.043 | 5.981 | 5.995 | 3,677,985 | -0.02(-0.37%) |