Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.640 | 6.793 | 6.607 | 6.669 | 5,770,067 | +0.03(+0.43%) |
Feb 25, 2010 | 6.707 | 6.807 | 6.511 | 6.640 | 11,071,879 | -0.01(-0.22%) |
Feb 24, 2010 | 6.650 | 6.769 | 6.626 | 6.655 | 8,558,354 | +0.06(+0.87%) |
Feb 23, 2010 | 6.607 | 6.764 | 6.573 | 6.597 | 9,866,052 | -0.00(-0.07%) |
Feb 22, 2010 | 6.583 | 6.669 | 6.416 | 6.602 | 5,941,879 | +0.05(+0.80%) |
Feb 19, 2010 | 6.368 | 6.559 | 6.364 | 6.550 | 3,567,234 | +0.11(+1.78%) |
Feb 18, 2010 | 6.359 | 6.473 | 6.302 | 6.435 | 3,736,333 | +0.06(+0.97%) |
Feb 17, 2010 | 6.402 | 6.440 | 6.330 | 6.373 | 3,100,909 | +0.01(+0.15%) |
Feb 16, 2010 | 6.216 | 6.402 | 6.168 | 6.364 | 4,893,372 | +0.25(+4.06%) |
Feb 12, 2010 | 5.939 | 6.115 | 6.115 | 6.115 | 3,798,728 | +0.15(+2.48%) |
Feb 11, 2010 | 5.963 | 6.044 | 5.915 | 5.968 | 3,258,858 | +0.03(+0.56%) |
Feb 10, 2010 | 6.082 | 6.115 | 5.920 | 5.934 | 5,052,763 | -0.12(-2.05%) |
Feb 09, 2010 | 6.015 | 6.082 | 5.939 | 6.058 | 4,423,329 | +0.10(+1.76%) |
Feb 08, 2010 | 6.115 | 6.115 | 5.896 | 5.953 | 3,429,672 | -0.11(-1.81%) |
Feb 05, 2010 | 6.077 | 6.096 | 5.739 | 6.063 | 6,625,880 | -0.00(-0.08%) |
Feb 04, 2010 | 6.249 | 6.249 | 6.015 | 6.068 | 7,352,039 | -0.23(-3.71%) |
Feb 03, 2010 | 6.330 | 6.399 | 6.230 | 6.302 | 4,664,293 | -0.06(-0.90%) |
Feb 02, 2010 | 6.225 | 6.411 | 6.211 | 6.359 | 6,520,930 | +0.24(+3.90%) |
Feb 01, 2010 | 5.925 | 6.158 | 5.920 | 6.120 | 5,816,901 | +0.33(+5.77%) |
Jan 29, 2010 | 6.039 | 6.144 | 5.753 | 5.786 | 5,656,635 | -0.31(-5.15%) |
Jan 28, 2010 | 6.125 | 6.144 | 5.896 | 6.101 | 4,103,456 | +0.03(+0.46%) |
Jan 27, 2010 | 5.958 | 6.092 | 5.844 | 6.073 | 3,639,175 | +0.13(+2.25%) |
Jan 26, 2010 | 6.011 | 6.115 | 5.939 | 5.939 | 3,904,751 | -0.09(-1.50%) |
Jan 25, 2010 | 6.149 | 6.201 | 5.934 | 6.030 | 7,547,792 | -0.05(-0.79%) |
Jan 22, 2010 | 6.349 | 6.402 | 6.006 | 6.077 | 11,278,095 | -0.32(-5.07%) |
Jan 21, 2010 | 6.511 | 6.602 | 6.359 | 6.402 | 8,585,300 | -0.13(-1.97%) |
Jan 20, 2010 | 6.435 | 6.535 | 6.397 | 6.531 | 3,625,025 | +0.06(+0.96%) |
Jan 19, 2010 | 6.569 | 6.593 | 6.414 | 6.468 | 8,162,649 | -0.11(-1.67%) |
Jan 15, 2010 | 6.569 | 6.578 | 6.578 | 6.578 | 5,732,576 | +0.02(+0.29%) |
Jan 14, 2010 | 6.511 | 6.573 | 6.392 | 6.559 | 6,328,348 | +0.04(+0.66%) |
Jan 13, 2010 | 6.521 | 6.593 | 6.373 | 6.516 | 4,895,020 | -0.01(-0.22%) |
Jan 12, 2010 | 6.621 | 6.664 | 6.492 | 6.531 | 6,132,706 | -0.17(-2.56%) |
Jan 11, 2010 | 6.812 | 6.812 | 6.583 | 6.702 | 5,167,759 | +0.00(+0.00%) |
Jan 08, 2010 | 6.712 | 6.726 | 6.616 | 6.702 | 5,935,795 | -0.02(-0.28%) |
Jan 07, 2010 | 6.697 | 6.774 | 6.635 | 6.721 | 8,417,075 | +0.02(+0.36%) |
Jan 06, 2010 | 6.573 | 6.721 | 6.559 | 6.697 | 8,613,382 | +0.12(+1.81%) |
Jan 05, 2010 | 6.559 | 6.616 | 6.497 | 6.578 | 8,537,676 | +0.04(+0.58%) |
Jan 04, 2010 | 6.321 | 6.559 | 6.273 | 6.540 | 8,097,261 | +0.28(+4.50%) |
Dec 31, 2009 | 6.278 | 6.259 | 6.259 | 6.259 | 3,086,191 | -0.03(-0.53%) |
Dec 30, 2009 | 6.249 | 6.292 | 6.154 | 6.292 | 5,689,906 | +0.04(+0.61%) |
Dec 29, 2009 | 6.321 | 6.321 | 6.249 | 6.254 | 2,972,481 | -0.04(-0.61%) |
Dec 28, 2009 | 6.268 | 6.340 | 6.268 | 6.292 | 3,303,298 | +0.01(+0.15%) |
Dec 24, 2009 | 6.297 | 6.306 | 6.263 | 6.282 | 2,174,672 | -0.00(-0.08%) |
Dec 23, 2009 | 6.373 | 6.383 | 6.259 | 6.287 | 4,623,302 | -0.03(-0.45%) |
Dec 22, 2009 | 6.435 | 6.435 | 6.297 | 6.316 | 4,977,726 | -0.12(-1.93%) |
Dec 21, 2009 | 6.316 | 6.440 | 6.287 | 6.440 | 6,141,783 | +0.16(+2.51%) |
Dec 18, 2009 | 6.335 | 6.368 | 6.263 | 6.282 | 8,093,832 | -0.03(-0.45%) |
Dec 17, 2009 | 6.325 | 6.397 | 6.292 | 6.311 | 4,192,002 | -0.12(-1.88%) |
Dec 16, 2009 | 6.468 | 6.483 | 6.344 | 6.432 | 5,591,876 | +0.03(+0.48%) |
Dec 15, 2009 | 6.497 | 6.516 | 6.368 | 6.402 | 4,885,859 | -0.13(-2.04%) |
Dec 14, 2009 | 6.516 | 6.535 | 6.430 | 6.535 | 5,204,593 | -0.00(-0.07%) |
Dec 11, 2009 | 6.631 | 6.664 | 6.497 | 6.540 | 6,449,216 | -0.08(-1.15%) |
Dec 10, 2009 | 6.378 | 6.659 | 6.344 | 6.616 | 6,977,176 | +0.24(+3.74%) |
Dec 09, 2009 | 6.344 | 6.426 | 6.297 | 6.378 | 4,060,662 | +0.01(+0.23%) |
Dec 08, 2009 | 6.445 | 6.454 | 6.344 | 6.364 | 3,998,511 | -0.15(-2.27%) |
Dec 07, 2009 | 6.531 | 6.616 | 6.473 | 6.511 | 4,740,872 | -0.02(-0.29%) |
Dec 04, 2009 | 6.564 | 6.593 | 6.364 | 6.531 | 6,878,691 | +0.07(+1.11%) |
Dec 03, 2009 | 6.511 | 6.564 | 6.430 | 6.459 | 6,311,737 | -0.00(-0.07%) |
Dec 02, 2009 | 6.511 | 6.593 | 6.421 | 6.464 | 6,065,917 | -0.03(-0.44%) |