Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.283 | 7.283 | 7.121 | 7.158 | 4,502,654 | -0.10(-1.32%) |
Feb 25, 2010 | 7.106 | 7.283 | 7.048 | 7.253 | 1,643,762 | +0.01(+0.20%) |
Feb 24, 2010 | 7.143 | 7.437 | 7.114 | 7.239 | 1,885,969 | +0.13(+1.86%) |
Feb 23, 2010 | 7.283 | 7.327 | 7.063 | 7.107 | 1,919,767 | -0.18(-2.52%) |
Feb 22, 2010 | 7.092 | 7.305 | 7.077 | 7.290 | 2,243,881 | +0.22(+3.11%) |
Feb 19, 2010 | 6.953 | 7.070 | 6.894 | 7.070 | 1,661,617 | +0.12(+1.80%) |
Feb 18, 2010 | 6.887 | 6.982 | 6.813 | 6.945 | 868,017 | +0.07(+1.07%) |
Feb 17, 2010 | 6.894 | 6.923 | 6.747 | 6.872 | 934,503 | +0.01(+0.11%) |
Feb 16, 2010 | 6.652 | 6.865 | 6.604 | 6.865 | 1,059,568 | +0.21(+3.20%) |
Feb 12, 2010 | 6.483 | 6.652 | 6.652 | 6.652 | 1,550,883 | +0.12(+1.80%) |
Feb 11, 2010 | 6.571 | 6.586 | 6.417 | 6.534 | 1,002,437 | -0.05(-0.78%) |
Feb 10, 2010 | 6.586 | 6.659 | 6.490 | 6.586 | 1,337,163 | -0.01(-0.22%) |
Feb 09, 2010 | 6.600 | 6.659 | 6.483 | 6.600 | 1,473,234 | +0.11(+1.69%) |
Feb 08, 2010 | 6.498 | 6.626 | 6.439 | 6.490 | 1,037,382 | -0.11(-1.67%) |
Feb 05, 2010 | 6.630 | 6.821 | 6.388 | 6.600 | 3,490,548 | +0.00(+0.00%) |
Feb 04, 2010 | 6.755 | 6.821 | 6.542 | 6.600 | 3,309,031 | -0.23(-3.43%) |
Feb 03, 2010 | 7.026 | 7.048 | 6.725 | 6.835 | 3,431,946 | -0.18(-2.51%) |
Feb 02, 2010 | 7.099 | 7.143 | 6.828 | 7.011 | 14,929,001 | +0.16(+2.36%) |
Feb 01, 2010 | 7.033 | 7.041 | 6.760 | 6.850 | 1,183,149 | -0.18(-2.51%) |
Jan 29, 2010 | 7.268 | 7.327 | 6.909 | 7.026 | 2,926,497 | -0.41(-5.52%) |
Jan 28, 2010 | 7.517 | 7.679 | 7.327 | 7.437 | 1,160,374 | -0.04(-0.49%) |
Jan 27, 2010 | 7.202 | 7.517 | 7.202 | 7.473 | 1,333,173 | +0.26(+3.56%) |
Jan 26, 2010 | 7.209 | 7.539 | 7.147 | 7.217 | 1,372,316 | -0.04(-0.51%) |
Jan 25, 2010 | 7.319 | 7.422 | 7.092 | 7.253 | 815,475 | +0.02(+0.30%) |
Jan 22, 2010 | 7.605 | 7.701 | 7.180 | 7.231 | 1,923,049 | -0.38(-5.01%) |
Jan 21, 2010 | 7.048 | 7.693 | 7.048 | 7.613 | 3,288,585 | +0.50(+7.01%) |
Jan 20, 2010 | 6.953 | 7.261 | 6.835 | 7.114 | 1,897,037 | +0.07(+1.04%) |
Jan 19, 2010 | 6.967 | 7.041 | 6.887 | 7.041 | 1,306,815 | +0.10(+1.37%) |
Jan 15, 2010 | 6.997 | 6.945 | 6.945 | 6.945 | 1,589,880 | -0.04(-0.63%) |
Jan 14, 2010 | 6.674 | 7.033 | 6.600 | 6.989 | 1,304,611 | +0.31(+4.61%) |
Jan 13, 2010 | 6.615 | 6.710 | 6.424 | 6.681 | 938,335 | +0.07(+1.00%) |
Jan 12, 2010 | 6.556 | 6.659 | 6.527 | 6.615 | 792,495 | -0.03(-0.44%) |
Jan 11, 2010 | 6.740 | 6.747 | 6.534 | 6.644 | 1,273,423 | -0.10(-1.52%) |
Jan 08, 2010 | 6.476 | 6.747 | 6.446 | 6.747 | 1,458,430 | +0.23(+3.60%) |
Jan 07, 2010 | 6.175 | 6.593 | 6.138 | 6.512 | 1,816,023 | +0.34(+5.46%) |
Jan 06, 2010 | 6.036 | 6.190 | 5.948 | 6.175 | 1,091,614 | +0.12(+1.94%) |
Jan 05, 2010 | 5.992 | 6.102 | 5.918 | 6.058 | 1,685,805 | +0.04(+0.73%) |
Jan 04, 2010 | 5.610 | 6.014 | 5.581 | 6.014 | 1,804,396 | +0.48(+8.61%) |
Dec 31, 2009 | 5.559 | 5.537 | 5.537 | 5.537 | 664,313 | -0.01(-0.13%) |
Dec 30, 2009 | 5.574 | 5.662 | 5.508 | 5.544 | 805,813 | -0.09(-1.56%) |
Dec 29, 2009 | 5.427 | 5.669 | 5.427 | 5.632 | 1,140,584 | +0.17(+3.09%) |
Dec 28, 2009 | 5.500 | 5.559 | 5.427 | 5.464 | 938,092 | -0.05(-0.93%) |
Dec 24, 2009 | 5.486 | 5.544 | 5.412 | 5.515 | 404,030 | +0.05(+0.94%) |
Dec 23, 2009 | 5.574 | 5.735 | 5.427 | 5.464 | 983,506 | -0.11(-1.97%) |
Dec 22, 2009 | 5.405 | 5.596 | 5.398 | 5.574 | 1,081,889 | +0.17(+3.12%) |
Dec 21, 2009 | 5.405 | 5.456 | 5.222 | 5.405 | 1,464,274 | +0.07(+1.38%) |
Dec 18, 2009 | 5.368 | 5.464 | 5.068 | 5.332 | 6,852,510 | -0.21(-3.71%) |
Dec 17, 2009 | 5.537 | 5.640 | 5.478 | 5.537 | 871,326 | -0.01(-0.26%) |
Dec 16, 2009 | 5.552 | 5.647 | 5.486 | 5.552 | 960,079 | +0.01(+0.26%) |
Dec 15, 2009 | 5.515 | 5.607 | 5.471 | 5.537 | 1,145,815 | -0.01(-0.26%) |
Dec 14, 2009 | 5.500 | 5.610 | 5.471 | 5.552 | 999,042 | +0.02(+0.40%) |
Dec 11, 2009 | 5.500 | 5.537 | 5.456 | 5.530 | 901,099 | +0.06(+1.07%) |
Dec 10, 2009 | 5.530 | 5.530 | 5.427 | 5.471 | 735,084 | -0.02(-0.40%) |
Dec 09, 2009 | 5.434 | 5.522 | 5.398 | 5.493 | 902,209 | +0.03(+0.54%) |
Dec 08, 2009 | 5.427 | 5.552 | 5.390 | 5.464 | 784,454 | -0.04(-0.67%) |
Dec 07, 2009 | 5.522 | 5.574 | 5.405 | 5.500 | 1,196,133 | -0.04(-0.79%) |
Dec 04, 2009 | 5.632 | 5.720 | 5.511 | 5.544 | 1,626,144 | +0.01(+0.13%) |
Dec 03, 2009 | 5.691 | 5.816 | 5.530 | 5.537 | 1,007,781 | -0.11(-1.95%) |
Dec 02, 2009 | 5.676 | 5.779 | 5.647 | 5.647 | 1,512,683 | -0.04(-0.77%) |