Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.574 | 6.910 | 6.574 | 6.725 | 22,785 | -0.15(-2.20%) |
Feb 25, 2010 | 6.960 | 6.960 | 6.708 | 6.876 | 12,307 | +0.00(+0.00%) |
Feb 24, 2010 | 7.094 | 7.320 | 6.834 | 6.876 | 27,691 | -0.12(-1.68%) |
Feb 23, 2010 | 7.144 | 7.169 | 6.532 | 6.993 | 17,562 | -0.06(-0.83%) |
Feb 22, 2010 | 6.574 | 7.311 | 6.432 | 7.052 | 57,440 | +0.49(+7.42%) |
Feb 19, 2010 | 6.281 | 6.574 | 6.054 | 6.565 | 34,746 | +0.36(+5.80%) |
Feb 18, 2010 | 6.063 | 6.314 | 5.643 | 6.205 | 64,138 | +0.01(+0.14%) |
Feb 17, 2010 | 6.515 | 6.515 | 6.004 | 6.197 | 69,782 | -0.29(-4.40%) |
Feb 16, 2010 | 6.465 | 6.624 | 6.247 | 6.482 | 19,528 | +0.00(+0.00%) |
Feb 12, 2010 | 6.792 | 6.482 | 6.482 | 6.482 | 30,529 | -0.39(-5.73%) |
Feb 11, 2010 | 6.910 | 6.918 | 6.684 | 6.876 | 15,468 | +0.17(+2.50%) |
Feb 10, 2010 | 6.566 | 6.851 | 6.339 | 6.708 | 15,849 | +0.12(+1.78%) |
Feb 09, 2010 | 6.868 | 7.136 | 6.591 | 6.591 | 40,759 | -0.28(-4.03%) |
Feb 08, 2010 | 7.094 | 7.220 | 6.834 | 6.868 | 36,645 | -0.23(-3.19%) |
Feb 05, 2010 | 7.689 | 7.689 | 7.069 | 7.094 | 25,151 | -0.52(-6.83%) |
Feb 04, 2010 | 7.631 | 7.714 | 7.379 | 7.614 | 32,981 | -0.06(-0.77%) |
Feb 03, 2010 | 7.589 | 7.698 | 7.463 | 7.673 | 31,310 | +0.07(+0.88%) |
Feb 02, 2010 | 7.438 | 7.689 | 7.228 | 7.605 | 47,800 | -0.01(-0.11%) |
Feb 01, 2010 | 7.547 | 7.723 | 7.136 | 7.614 | 36,956 | -0.05(-0.66%) |
Jan 29, 2010 | 7.086 | 7.664 | 7.019 | 7.664 | 56,793 | +0.39(+5.42%) |
Jan 28, 2010 | 7.346 | 7.379 | 6.960 | 7.270 | 14,767 | -0.09(-1.25%) |
Jan 27, 2010 | 7.538 | 7.538 | 7.060 | 7.362 | 27,426 | -0.08(-1.01%) |
Jan 26, 2010 | 7.245 | 7.446 | 7.061 | 7.438 | 31,885 | +0.17(+2.31%) |
Jan 25, 2010 | 7.153 | 7.367 | 6.691 | 7.270 | 36,126 | +0.17(+2.36%) |
Jan 22, 2010 | 7.874 | 7.874 | 7.102 | 7.102 | 31,655 | -0.68(-8.73%) |
Jan 21, 2010 | 7.748 | 7.849 | 7.589 | 7.782 | 34,097 | +0.11(+1.42%) |
Jan 20, 2010 | 7.488 | 7.916 | 7.387 | 7.673 | 87,694 | +0.28(+3.74%) |
Jan 19, 2010 | 7.220 | 7.413 | 7.069 | 7.396 | 35,791 | +0.31(+4.38%) |
Jan 15, 2010 | 6.809 | 7.086 | 7.086 | 7.086 | 57,004 | +0.14(+2.05%) |
Jan 14, 2010 | 6.901 | 6.993 | 6.658 | 6.943 | 48,460 | -0.10(-1.43%) |
Jan 13, 2010 | 6.767 | 7.069 | 6.666 | 7.044 | 107,937 | +0.34(+5.13%) |
Jan 12, 2010 | 5.585 | 6.834 | 5.543 | 6.700 | 142,517 | +1.06(+18.72%) |
Jan 11, 2010 | 5.182 | 5.694 | 5.107 | 5.643 | 41,090 | +0.44(+8.55%) |
Jan 08, 2010 | 5.031 | 5.283 | 4.922 | 5.199 | 51,630 | +0.19(+3.85%) |
Jan 07, 2010 | 5.056 | 5.056 | 4.796 | 5.006 | 25,470 | -0.03(-0.67%) |
Jan 06, 2010 | 4.939 | 5.115 | 4.771 | 5.040 | 58,361 | +0.05(+1.01%) |
Jan 05, 2010 | 4.897 | 5.165 | 4.838 | 4.989 | 70,216 | +0.08(+1.71%) |
Jan 04, 2010 | 4.822 | 4.914 | 4.771 | 4.905 | 11,588 | +0.17(+3.54%) |
Dec 31, 2009 | 4.780 | 4.738 | 4.738 | 4.738 | 25,520 | -0.03(-0.70%) |
Dec 30, 2009 | 4.604 | 4.822 | 4.461 | 4.771 | 32,141 | +0.05(+1.07%) |
Dec 29, 2009 | 4.696 | 4.791 | 4.511 | 4.721 | 35,472 | -0.14(-2.93%) |
Dec 28, 2009 | 5.157 | 5.157 | 4.436 | 4.863 | 89,035 | -0.23(-4.61%) |
Dec 24, 2009 | 4.897 | 5.098 | 4.637 | 5.098 | 23,635 | +0.21(+4.29%) |
Dec 23, 2009 | 5.006 | 5.241 | 4.780 | 4.889 | 88,951 | -0.11(-2.18%) |
Dec 22, 2009 | 4.704 | 5.031 | 4.469 | 4.998 | 78,026 | +0.34(+7.39%) |
Dec 21, 2009 | 4.620 | 4.889 | 4.436 | 4.654 | 66,685 | +0.10(+2.21%) |
Dec 18, 2009 | 4.847 | 4.847 | 4.428 | 4.553 | 41,245 | -0.23(-4.90%) |
Dec 17, 2009 | 4.863 | 5.006 | 4.746 | 4.788 | 30,300 | -0.13(-2.56%) |
Dec 16, 2009 | 4.947 | 5.004 | 4.746 | 4.914 | 92,913 | -0.04(-0.85%) |
Dec 15, 2009 | 5.006 | 5.283 | 4.763 | 4.956 | 92,164 | +0.09(+1.90%) |
Dec 14, 2009 | 4.495 | 4.931 | 4.402 | 4.863 | 54,903 | +0.31(+6.81%) |
Dec 11, 2009 | 4.335 | 4.553 | 4.235 | 4.553 | 35,910 | +0.20(+4.62%) |
Dec 10, 2009 | 4.528 | 4.528 | 4.251 | 4.352 | 18,194 | -0.08(-1.89%) |
Dec 09, 2009 | 4.604 | 4.615 | 4.327 | 4.436 | 40,089 | -0.18(-3.99%) |
Dec 08, 2009 | 4.436 | 4.620 | 4.402 | 4.620 | 46,065 | +0.18(+4.16%) |
Dec 07, 2009 | 4.100 | 4.436 | 3.882 | 4.436 | 121,288 | +0.63(+16.52%) |
Dec 04, 2009 | 3.673 | 3.941 | 3.539 | 3.807 | 110,357 | +0.18(+5.09%) |
Dec 03, 2009 | 3.581 | 3.648 | 3.488 | 3.622 | 29,035 | +0.10(+2.86%) |
Dec 02, 2009 | 3.606 | 3.807 | 3.363 | 3.522 | 84,673 | -0.04(-1.18%) |