Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.596 | 8.630 | 8.155 | 8.333 | 5,620,006 | -0.30(-3.44%) |
Feb 25, 2010 | 7.501 | 8.639 | 7.374 | 8.630 | 9,566,886 | +0.96(+12.50%) |
Feb 24, 2010 | 7.832 | 8.087 | 7.586 | 7.671 | 5,394,531 | -0.48(-5.93%) |
Feb 23, 2010 | 7.883 | 8.808 | 7.815 | 8.155 | 21,044,846 | +0.87(+12.00%) |
Feb 22, 2010 | 7.086 | 7.442 | 7.001 | 7.281 | 6,137,993 | +0.35(+5.02%) |
Feb 19, 2010 | 7.094 | 7.179 | 6.916 | 6.933 | 3,316,426 | -0.17(-2.39%) |
Feb 18, 2010 | 6.568 | 7.171 | 6.568 | 7.103 | 4,879,195 | +0.38(+5.72%) |
Feb 17, 2010 | 6.786 | 7.041 | 6.667 | 6.718 | 4,381,191 | -0.11(-1.61%) |
Feb 16, 2010 | 6.633 | 6.871 | 6.489 | 6.829 | 4,815,225 | +0.18(+2.68%) |
Feb 12, 2010 | 5.912 | 6.650 | 6.650 | 6.650 | 6,793,878 | +0.58(+9.50%) |
Feb 11, 2010 | 5.929 | 6.099 | 5.768 | 6.074 | 2,755,401 | +0.15(+2.58%) |
Feb 10, 2010 | 5.632 | 5.946 | 5.539 | 5.921 | 3,463,549 | +0.24(+4.18%) |
Feb 09, 2010 | 5.599 | 5.743 | 5.420 | 5.683 | 2,618,650 | +0.22(+4.04%) |
Feb 08, 2010 | 5.471 | 5.726 | 5.302 | 5.463 | 2,413,770 | +0.03(+0.47%) |
Feb 05, 2010 | 5.437 | 5.514 | 5.183 | 5.437 | 3,282,411 | +0.03(+0.63%) |
Feb 04, 2010 | 5.955 | 5.980 | 5.395 | 5.403 | 3,915,017 | -0.66(-10.91%) |
Feb 03, 2010 | 6.048 | 6.175 | 5.785 | 6.065 | 3,812,483 | -0.04(-0.69%) |
Feb 02, 2010 | 5.853 | 6.201 | 5.624 | 6.107 | 4,502,044 | +0.59(+10.77%) |
Feb 01, 2010 | 5.505 | 5.726 | 5.276 | 5.514 | 2,724,061 | +0.06(+1.09%) |
Jan 29, 2010 | 5.921 | 6.023 | 5.378 | 5.454 | 3,687,426 | -0.25(-4.46%) |
Jan 28, 2010 | 5.938 | 5.980 | 5.556 | 5.709 | 2,717,588 | -0.08(-1.46%) |
Jan 27, 2010 | 5.878 | 6.048 | 5.480 | 5.794 | 4,741,850 | -0.14(-2.29%) |
Jan 26, 2010 | 5.683 | 6.362 | 5.538 | 5.929 | 6,158,690 | +0.25(+4.33%) |
Jan 25, 2010 | 5.853 | 5.904 | 5.403 | 5.683 | 3,843,251 | +0.01(+0.15%) |
Jan 22, 2010 | 6.124 | 6.192 | 5.649 | 5.675 | 4,113,059 | -0.48(-7.72%) |
Jan 21, 2010 | 6.506 | 6.769 | 6.107 | 6.150 | 3,256,322 | -0.37(-5.72%) |
Jan 20, 2010 | 6.532 | 6.879 | 6.447 | 6.523 | 2,799,606 | -0.11(-1.66%) |
Jan 19, 2010 | 6.583 | 6.829 | 6.362 | 6.633 | 3,136,246 | -0.03(-0.51%) |
Jan 15, 2010 | 7.049 | 6.667 | 6.667 | 6.667 | 3,642,617 | -0.42(-5.98%) |
Jan 14, 2010 | 7.236 | 7.320 | 6.956 | 7.091 | 2,221,560 | -0.16(-2.22%) |
Jan 13, 2010 | 7.125 | 7.354 | 6.667 | 7.253 | 3,759,095 | +0.25(+3.64%) |
Jan 12, 2010 | 7.677 | 7.804 | 6.956 | 6.998 | 5,064,800 | -0.75(-9.64%) |
Jan 11, 2010 | 7.719 | 8.092 | 7.567 | 7.745 | 3,588,285 | +0.19(+2.47%) |
Jan 08, 2010 | 7.583 | 8.016 | 7.422 | 7.558 | 6,999,821 | +0.12(+1.60%) |
Jan 07, 2010 | 7.015 | 7.567 | 6.862 | 7.439 | 5,359,574 | +0.42(+6.05%) |
Jan 06, 2010 | 6.981 | 7.058 | 6.786 | 7.015 | 3,111,518 | +0.06(+0.85%) |
Jan 05, 2010 | 6.642 | 7.117 | 6.472 | 6.956 | 3,904,077 | +0.33(+4.99%) |
Jan 04, 2010 | 6.396 | 7.091 | 6.396 | 6.625 | 5,696,505 | +0.42(+6.84%) |
Dec 31, 2009 | 6.226 | 6.201 | 6.201 | 6.201 | 2,117,030 | -0.01(-0.14%) |
Dec 30, 2009 | 6.370 | 6.396 | 6.082 | 6.209 | 2,037,014 | -0.22(-3.43%) |
Dec 29, 2009 | 6.150 | 6.583 | 6.107 | 6.430 | 4,597,310 | +0.36(+5.87%) |
Dec 28, 2009 | 6.650 | 6.650 | 6.006 | 6.074 | 2,378,608 | -0.33(-5.17%) |
Dec 24, 2009 | 6.065 | 6.633 | 6.065 | 6.404 | 3,227,119 | +0.38(+6.34%) |
Dec 23, 2009 | 6.650 | 6.786 | 5.980 | 6.023 | 6,637,254 | -0.87(-12.56%) |
Dec 22, 2009 | 5.480 | 6.947 | 5.471 | 6.888 | 11,446,023 | +1.41(+25.70%) |
Dec 21, 2009 | 5.276 | 5.480 | 5.191 | 5.480 | 2,024,307 | +0.25(+4.87%) |
Dec 18, 2009 | 5.285 | 5.446 | 5.056 | 5.225 | 2,710,517 | -0.04(-0.81%) |
Dec 17, 2009 | 5.395 | 5.429 | 5.200 | 5.268 | 1,371,348 | -0.15(-2.82%) |
Dec 16, 2009 | 5.319 | 5.548 | 5.259 | 5.420 | 2,328,330 | +0.18(+3.40%) |
Dec 15, 2009 | 5.548 | 5.548 | 5.221 | 5.242 | 2,114,954 | -0.34(-6.08%) |
Dec 14, 2009 | 5.454 | 5.599 | 5.429 | 5.582 | 2,711,798 | +0.24(+4.44%) |
Dec 11, 2009 | 5.149 | 5.353 | 5.005 | 5.344 | 2,185,278 | +0.31(+6.06%) |
Dec 10, 2009 | 5.225 | 5.259 | 4.886 | 5.039 | 3,315,841 | -0.12(-2.30%) |
Dec 09, 2009 | 5.361 | 5.471 | 4.988 | 5.157 | 3,877,890 | -0.17(-3.18%) |
Dec 08, 2009 | 5.293 | 5.548 | 5.217 | 5.327 | 4,717,728 | -0.07(-1.26%) |
Dec 07, 2009 | 5.098 | 5.480 | 4.979 | 5.395 | 6,965,218 | +0.25(+4.95%) |
Dec 04, 2009 | 4.886 | 5.157 | 4.632 | 5.140 | 7,134,092 | +0.50(+10.79%) |
Dec 03, 2009 | 4.564 | 5.039 | 4.504 | 4.640 | 7,751,629 | +0.24(+5.39%) |
Dec 02, 2009 | 4.547 | 4.742 | 4.377 | 4.402 | 4,790,065 | -0.25(-5.46%) |