Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.246 | 6.278 | 6.189 | 6.259 | 14,626,544 | +0.00(+0.00%) |
Feb 25, 2010 | 6.259 | 6.285 | 6.137 | 6.259 | 28,524,452 | -0.04(-0.71%) |
Feb 24, 2010 | 6.323 | 6.394 | 6.259 | 6.304 | 20,620,328 | -0.02(-0.30%) |
Feb 23, 2010 | 6.439 | 6.439 | 6.275 | 6.323 | 28,222,664 | -0.10(-1.50%) |
Feb 22, 2010 | 6.439 | 6.477 | 6.407 | 6.420 | 13,120,046 | -0.01(-0.20%) |
Feb 19, 2010 | 6.452 | 6.477 | 6.368 | 6.433 | 12,547,467 | +0.01(+0.15%) |
Feb 18, 2010 | 6.458 | 6.484 | 6.362 | 6.423 | 8,041,947 | -0.01(-0.15%) |
Feb 17, 2010 | 6.388 | 6.458 | 6.355 | 6.433 | 21,744,562 | +0.07(+1.11%) |
Feb 16, 2010 | 6.259 | 6.368 | 6.240 | 6.362 | 14,849,298 | +0.13(+2.06%) |
Feb 12, 2010 | 6.285 | 6.234 | 6.234 | 6.234 | 21,128,634 | -0.12(-1.82%) |
Feb 11, 2010 | 6.253 | 6.362 | 6.163 | 6.349 | 21,381,192 | +0.12(+1.96%) |
Feb 10, 2010 | 6.163 | 6.246 | 6.105 | 6.227 | 27,299,812 | +0.06(+1.04%) |
Feb 09, 2010 | 6.227 | 6.303 | 6.131 | 6.163 | 45,666,212 | +0.03(+0.52%) |
Feb 08, 2010 | 6.227 | 6.253 | 6.054 | 6.131 | 39,212,236 | -0.01(-0.10%) |
Feb 05, 2010 | 6.163 | 6.234 | 6.031 | 6.137 | 52,543,340 | -0.08(-1.24%) |
Feb 04, 2010 | 6.433 | 6.452 | 6.163 | 6.214 | 28,616,156 | -0.24(-3.78%) |
Feb 03, 2010 | 6.407 | 6.510 | 6.368 | 6.458 | 23,100,116 | +0.06(+1.00%) |
Feb 02, 2010 | 6.471 | 6.471 | 6.355 | 6.394 | 28,442,558 | -0.00(-0.05%) |
Feb 01, 2010 | 6.510 | 6.606 | 6.368 | 6.397 | 35,840,944 | -0.13(-1.92%) |
Jan 29, 2010 | 6.574 | 6.654 | 6.484 | 6.522 | 46,844,904 | +0.07(+1.09%) |
Jan 28, 2010 | 6.535 | 6.548 | 6.349 | 6.452 | 62,692,312 | +0.04(+0.60%) |
Jan 27, 2010 | 6.439 | 6.510 | 6.381 | 6.413 | 35,770,836 | -0.01(-0.10%) |
Jan 26, 2010 | 6.522 | 6.535 | 6.388 | 6.420 | 34,134,448 | -0.10(-1.48%) |
Jan 25, 2010 | 6.477 | 6.670 | 6.477 | 6.516 | 32,098,844 | +0.04(+0.59%) |
Jan 22, 2010 | 6.747 | 6.773 | 6.477 | 6.477 | 32,740,048 | -0.32(-4.72%) |
Jan 21, 2010 | 6.972 | 7.017 | 6.779 | 6.798 | 21,720,282 | -0.17(-2.40%) |
Jan 20, 2010 | 6.997 | 7.004 | 6.875 | 6.965 | 21,192,336 | -0.07(-1.00%) |
Jan 19, 2010 | 6.856 | 7.055 | 6.811 | 7.036 | 23,206,882 | +0.23(+3.40%) |
Jan 15, 2010 | 7.023 | 6.805 | 6.805 | 6.805 | 24,029,872 | -0.17(-2.48%) |
Jan 14, 2010 | 7.068 | 7.068 | 6.972 | 6.978 | 13,540,241 | -0.07(-1.00%) |
Jan 13, 2010 | 6.875 | 7.068 | 6.875 | 7.049 | 21,001,376 | +0.18(+2.62%) |
Jan 12, 2010 | 6.985 | 7.010 | 6.811 | 6.869 | 32,499,130 | -0.22(-3.08%) |
Jan 11, 2010 | 7.158 | 7.216 | 6.985 | 7.087 | 34,603,692 | -0.04(-0.54%) |
Jan 08, 2010 | 7.152 | 7.203 | 7.081 | 7.126 | 26,317,884 | -0.01(-0.09%) |
Jan 07, 2010 | 7.325 | 7.344 | 7.107 | 7.132 | 42,597,960 | -0.24(-3.31%) |
Jan 06, 2010 | 7.421 | 7.453 | 7.306 | 7.376 | 21,197,898 | -0.03(-0.35%) |
Jan 05, 2010 | 7.447 | 7.485 | 7.354 | 7.402 | 22,393,464 | -0.03(-0.43%) |
Jan 04, 2010 | 7.376 | 7.505 | 7.363 | 7.434 | 12,611,833 | +0.09(+1.22%) |
Dec 31, 2009 | 7.229 | 7.344 | 7.344 | 7.344 | 11,549,959 | +0.10(+1.42%) |
Dec 30, 2009 | 7.235 | 7.267 | 7.203 | 7.241 | 9,034,856 | +0.03(+0.36%) |
Dec 29, 2009 | 7.267 | 7.267 | 7.196 | 7.216 | 12,394,970 | +0.05(+0.72%) |
Dec 28, 2009 | 7.254 | 7.254 | 7.152 | 7.164 | 5,870,838 | -0.07(-0.98%) |
Dec 24, 2009 | 7.280 | 7.280 | 7.190 | 7.235 | 6,681,776 | +0.08(+1.08%) |
Dec 23, 2009 | 7.273 | 7.293 | 7.158 | 7.158 | 13,182,133 | -0.09(-1.24%) |
Dec 22, 2009 | 7.203 | 7.318 | 7.177 | 7.248 | 27,460,118 | +0.04(+0.53%) |
Dec 21, 2009 | 7.158 | 7.254 | 7.126 | 7.209 | 26,132,204 | +0.08(+1.08%) |
Dec 18, 2009 | 7.119 | 7.216 | 7.036 | 7.132 | 25,304,374 | +0.20(+2.87%) |
Dec 17, 2009 | 6.953 | 7.030 | 6.875 | 6.933 | 23,742,960 | -0.01(-0.18%) |
Dec 16, 2009 | 6.953 | 7.068 | 6.933 | 6.946 | 20,641,434 | +0.01(+0.19%) |
Dec 15, 2009 | 6.920 | 7.004 | 6.882 | 6.933 | 16,063,923 | -0.02(-0.28%) |
Dec 14, 2009 | 6.956 | 6.985 | 6.933 | 6.953 | 17,404,934 | +0.06(+0.93%) |
Dec 11, 2009 | 6.985 | 7.055 | 6.850 | 6.888 | 16,927,840 | -0.13(-1.83%) |
Dec 10, 2009 | 6.953 | 7.042 | 6.888 | 7.017 | 25,790,990 | +0.02(+0.28%) |
Dec 09, 2009 | 7.030 | 7.036 | 6.927 | 6.997 | 18,510,050 | +0.04(+0.55%) |
Dec 08, 2009 | 6.920 | 7.004 | 6.901 | 6.959 | 15,736,318 | -0.03(-0.37%) |
Dec 07, 2009 | 6.972 | 7.017 | 6.920 | 6.985 | 21,069,740 | +0.05(+0.74%) |
Dec 04, 2009 | 6.831 | 6.965 | 6.831 | 6.933 | 26,442,678 | +0.13(+1.98%) |
Dec 03, 2009 | 6.946 | 6.946 | 6.779 | 6.798 | 29,031,906 | -0.17(-2.49%) |
Dec 02, 2009 | 6.696 | 6.972 | 6.696 | 6.972 | 40,997,624 | +0.22(+3.33%) |