Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.618 | 7.755 | 7.521 | 7.733 | 2,353,081 | +0.12(+1.54%) |
Feb 25, 2010 | 7.567 | 7.641 | 7.553 | 7.615 | 1,860,317 | -0.00(-0.04%) |
Feb 24, 2010 | 7.553 | 7.722 | 7.545 | 7.618 | 2,358,673 | +0.04(+0.59%) |
Feb 23, 2010 | 7.631 | 7.637 | 7.520 | 7.574 | 2,886,675 | -0.08(-1.06%) |
Feb 22, 2010 | 7.623 | 7.703 | 7.544 | 7.655 | 3,337,395 | +0.08(+1.01%) |
Feb 19, 2010 | 7.389 | 7.593 | 7.372 | 7.579 | 3,253,113 | +0.19(+2.52%) |
Feb 18, 2010 | 7.186 | 7.405 | 7.149 | 7.393 | 2,410,718 | +0.23(+3.22%) |
Feb 17, 2010 | 7.216 | 7.248 | 7.143 | 7.162 | 3,689,832 | -0.05(-0.73%) |
Feb 16, 2010 | 7.373 | 7.373 | 7.175 | 7.214 | 2,008,714 | -0.09(-1.20%) |
Feb 12, 2010 | 7.303 | 7.302 | 7.302 | 7.302 | 1,283,190 | -0.01(-0.20%) |
Feb 11, 2010 | 7.235 | 7.346 | 7.213 | 7.316 | 1,198,204 | +0.07(+1.01%) |
Feb 10, 2010 | 7.294 | 7.296 | 7.170 | 7.243 | 1,503,691 | -0.03(-0.44%) |
Feb 09, 2010 | 7.434 | 7.440 | 7.219 | 7.275 | 2,698,549 | -0.12(-1.61%) |
Feb 08, 2010 | 7.240 | 7.459 | 7.199 | 7.394 | 4,664,139 | +0.17(+2.35%) |
Feb 05, 2010 | 6.849 | 7.262 | 6.841 | 7.224 | 7,302,881 | +0.32(+4.63%) |
Feb 04, 2010 | 6.957 | 7.222 | 6.866 | 6.904 | 12,429,107 | +0.46(+7.10%) |
Feb 03, 2010 | 6.455 | 6.515 | 6.408 | 6.447 | 927,149 | -0.01(-0.10%) |
Feb 02, 2010 | 6.389 | 6.491 | 6.389 | 6.453 | 1,018,714 | +0.10(+1.53%) |
Feb 01, 2010 | 6.269 | 6.415 | 6.269 | 6.356 | 923,060 | +0.09(+1.42%) |
Jan 29, 2010 | 6.362 | 6.480 | 6.259 | 6.267 | 916,185 | -0.08(-1.33%) |
Jan 28, 2010 | 6.461 | 6.517 | 6.338 | 6.351 | 1,044,196 | -0.10(-1.63%) |
Jan 27, 2010 | 6.421 | 6.491 | 6.381 | 6.456 | 617,893 | +0.02(+0.32%) |
Jan 26, 2010 | 6.404 | 6.490 | 6.297 | 6.435 | 718,139 | +0.04(+0.60%) |
Jan 25, 2010 | 6.483 | 6.483 | 6.372 | 6.397 | 584,889 | -0.04(-0.57%) |
Jan 22, 2010 | 6.502 | 6.583 | 6.396 | 6.434 | 1,878,861 | -0.05(-0.78%) |
Jan 21, 2010 | 6.564 | 6.628 | 6.405 | 6.485 | 1,437,487 | -0.06(-0.90%) |
Jan 20, 2010 | 6.520 | 6.574 | 6.483 | 6.544 | 1,172,502 | -0.05(-0.80%) |
Jan 19, 2010 | 6.569 | 6.625 | 6.478 | 6.596 | 1,318,132 | -0.01(-0.19%) |
Jan 15, 2010 | 6.718 | 6.609 | 6.609 | 6.609 | 1,581,343 | -0.10(-1.52%) |
Jan 14, 2010 | 6.413 | 6.757 | 6.413 | 6.710 | 2,536,829 | +0.28(+4.27%) |
Jan 13, 2010 | 6.415 | 6.466 | 6.393 | 6.435 | 717,762 | +0.07(+1.05%) |
Jan 12, 2010 | 6.418 | 6.440 | 6.337 | 6.369 | 580,542 | -0.09(-1.33%) |
Jan 11, 2010 | 6.482 | 6.523 | 6.439 | 6.455 | 1,241,128 | -0.04(-0.64%) |
Jan 08, 2010 | 6.459 | 6.521 | 6.423 | 6.496 | 695,275 | +0.06(+0.86%) |
Jan 07, 2010 | 6.544 | 6.550 | 6.423 | 6.440 | 879,035 | -0.07(-1.05%) |
Jan 06, 2010 | 6.518 | 6.563 | 6.499 | 6.509 | 1,734,017 | -0.00(-0.07%) |
Jan 05, 2010 | 6.464 | 6.518 | 6.382 | 6.513 | 1,384,537 | +0.06(+0.96%) |
Jan 04, 2010 | 6.478 | 6.512 | 6.435 | 6.451 | 843,798 | -0.01(-0.17%) |
Dec 31, 2009 | 6.466 | 6.462 | 6.462 | 6.462 | 1,246,707 | -0.00(-0.05%) |
Dec 30, 2009 | 6.381 | 6.469 | 6.338 | 6.466 | 1,330,051 | +0.02(+0.30%) |
Dec 29, 2009 | 6.428 | 6.488 | 6.428 | 6.447 | 1,870,306 | +0.03(+0.55%) |
Dec 28, 2009 | 6.361 | 6.416 | 6.353 | 6.412 | 565,842 | +0.03(+0.47%) |
Dec 24, 2009 | 6.319 | 6.402 | 6.289 | 6.381 | 1,104,568 | +0.08(+1.21%) |
Dec 23, 2009 | 6.237 | 6.305 | 6.235 | 6.305 | 1,372,567 | +0.10(+1.69%) |
Dec 22, 2009 | 5.924 | 6.227 | 5.924 | 6.200 | 1,453,483 | +0.08(+1.35%) |
Dec 21, 2009 | 6.067 | 6.135 | 6.033 | 6.117 | 640,236 | +0.07(+1.18%) |
Dec 18, 2009 | 6.003 | 6.056 | 5.951 | 6.046 | 1,182,522 | +0.09(+1.58%) |
Dec 17, 2009 | 5.994 | 6.059 | 5.912 | 5.952 | 532,310 | -0.08(-1.32%) |
Dec 16, 2009 | 6.030 | 6.078 | 6.001 | 6.032 | 697,659 | +0.02(+0.34%) |
Dec 15, 2009 | 6.025 | 6.070 | 5.946 | 6.011 | 1,529,292 | -0.07(-1.15%) |
Dec 14, 2009 | 6.070 | 6.138 | 6.060 | 6.081 | 791,564 | -0.05(-0.80%) |
Dec 11, 2009 | 6.267 | 6.267 | 6.095 | 6.130 | 728,367 | -0.12(-1.86%) |
Dec 10, 2009 | 6.176 | 6.315 | 6.176 | 6.246 | 1,088,698 | +0.12(+1.89%) |
Dec 09, 2009 | 6.127 | 6.141 | 5.997 | 6.130 | 1,212,451 | +0.03(+0.50%) |
Dec 08, 2009 | 6.195 | 6.197 | 6.070 | 6.100 | 417,319 | -0.14(-2.17%) |
Dec 07, 2009 | 6.218 | 6.310 | 6.218 | 6.235 | 722,668 | -0.02(-0.25%) |
Dec 04, 2009 | 6.289 | 6.318 | 6.145 | 6.251 | 1,097,989 | +0.07(+1.13%) |
Dec 03, 2009 | 6.151 | 6.302 | 6.125 | 6.181 | 1,663,926 | +0.06(+0.91%) |
Dec 02, 2009 | 6.078 | 6.172 | 6.060 | 6.125 | 682,361 | +0.03(+0.57%) |