Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.365 | 5.462 | 5.262 | 5.419 | 4,276,630 | +0.07(+1.25%) |
Feb 25, 2010 | 5.286 | 5.353 | 5.219 | 5.353 | 7,168,967 | -0.21(-3.71%) |
Feb 24, 2010 | 5.504 | 5.614 | 5.456 | 5.559 | 3,174,665 | +0.15(+2.69%) |
Feb 23, 2010 | 5.614 | 5.620 | 5.371 | 5.413 | 5,361,928 | -0.29(-5.01%) |
Feb 22, 2010 | 5.777 | 5.790 | 5.686 | 5.698 | 3,777,290 | +0.03(+0.54%) |
Feb 19, 2010 | 5.577 | 5.668 | 5.529 | 5.668 | 3,720,690 | -0.05(-0.95%) |
Feb 18, 2010 | 5.650 | 5.741 | 5.638 | 5.723 | 3,018,549 | +0.08(+1.40%) |
Feb 17, 2010 | 5.656 | 5.697 | 5.595 | 5.644 | 5,404,776 | +0.21(+3.79%) |
Feb 16, 2010 | 5.334 | 5.480 | 5.268 | 5.438 | 4,528,536 | +0.13(+2.52%) |
Feb 12, 2010 | 5.152 | 5.304 | 5.304 | 5.304 | 5,172,788 | -0.06(-1.13%) |
Feb 11, 2010 | 5.298 | 5.383 | 5.152 | 5.365 | 5,966,144 | -0.10(-1.78%) |
Feb 10, 2010 | 5.431 | 5.480 | 5.322 | 5.462 | 5,916,350 | +0.12(+2.27%) |
Feb 09, 2010 | 5.359 | 5.438 | 5.201 | 5.340 | 15,190,988 | +0.29(+5.64%) |
Feb 08, 2010 | 5.110 | 5.171 | 4.976 | 5.055 | 12,583,934 | -0.24(-4.47%) |
Feb 05, 2010 | 5.413 | 5.450 | 5.086 | 5.292 | 9,643,774 | -0.24(-4.28%) |
Feb 04, 2010 | 5.874 | 5.881 | 5.516 | 5.529 | 9,213,356 | -0.61(-9.98%) |
Feb 03, 2010 | 6.178 | 6.220 | 6.099 | 6.141 | 4,214,522 | -0.04(-0.59%) |
Feb 02, 2010 | 6.123 | 6.202 | 6.075 | 6.178 | 3,916,139 | +0.19(+3.25%) |
Feb 01, 2010 | 5.917 | 5.990 | 5.887 | 5.984 | 4,126,040 | +0.28(+4.89%) |
Jan 29, 2010 | 5.796 | 5.838 | 5.674 | 5.705 | 4,620,693 | +0.02(+0.43%) |
Jan 28, 2010 | 5.826 | 5.826 | 5.626 | 5.680 | 5,019,635 | -0.15(-2.50%) |
Jan 27, 2010 | 5.753 | 5.832 | 5.650 | 5.826 | 5,084,242 | +0.08(+1.37%) |
Jan 26, 2010 | 5.723 | 5.874 | 5.698 | 5.747 | 3,495,247 | -0.16(-2.77%) |
Jan 25, 2010 | 5.935 | 5.966 | 5.838 | 5.911 | 4,307,307 | +0.21(+3.73%) |
Jan 22, 2010 | 5.753 | 5.935 | 5.692 | 5.698 | 7,164,869 | -0.12(-2.09%) |
Jan 21, 2010 | 6.111 | 6.172 | 5.802 | 5.820 | 8,775,400 | -0.29(-4.77%) |
Jan 20, 2010 | 6.269 | 6.281 | 6.014 | 6.111 | 7,465,537 | -0.40(-6.15%) |
Jan 19, 2010 | 6.336 | 6.518 | 6.324 | 6.512 | 3,718,746 | +0.05(+0.85%) |
Jan 15, 2010 | 6.524 | 6.457 | 6.457 | 6.457 | 3,787,149 | -0.22(-3.36%) |
Jan 14, 2010 | 6.688 | 6.718 | 6.645 | 6.682 | 3,872,833 | +0.02(+0.36%) |
Jan 13, 2010 | 6.651 | 6.694 | 6.554 | 6.657 | 3,534,463 | +0.13(+2.05%) |
Jan 12, 2010 | 6.524 | 6.633 | 6.493 | 6.524 | 4,315,940 | -0.19(-2.89%) |
Jan 11, 2010 | 6.821 | 6.839 | 6.651 | 6.718 | 3,430,815 | -0.10(-1.51%) |
Jan 08, 2010 | 6.682 | 6.827 | 6.657 | 6.821 | 5,181,289 | +0.17(+2.55%) |
Jan 07, 2010 | 6.572 | 6.663 | 6.500 | 6.651 | 5,528,493 | +0.19(+2.91%) |
Jan 06, 2010 | 6.457 | 6.536 | 6.439 | 6.463 | 6,157,709 | -0.04(-0.65%) |
Jan 05, 2010 | 6.530 | 6.609 | 6.439 | 6.506 | 5,737,896 | +0.16(+2.58%) |
Jan 04, 2010 | 6.299 | 6.384 | 6.263 | 6.342 | 6,514,017 | +0.39(+6.52%) |
Dec 31, 2009 | 6.129 | 5.953 | 5.953 | 5.953 | 2,957,809 | -0.11(-1.80%) |
Dec 30, 2009 | 6.069 | 6.075 | 6.014 | 6.063 | 2,994,802 | -0.10(-1.58%) |
Dec 29, 2009 | 6.208 | 6.208 | 6.129 | 6.160 | 3,375,897 | +0.02(+0.30%) |
Dec 28, 2009 | 6.208 | 6.214 | 6.135 | 6.141 | 5,092,255 | +0.15(+2.53%) |
Dec 24, 2009 | 5.966 | 6.020 | 5.838 | 5.990 | 2,889,048 | +0.00(+0.00%) |
Dec 23, 2009 | 5.996 | 6.026 | 5.899 | 5.990 | 3,886,871 | +0.02(+0.30%) |
Dec 22, 2009 | 5.881 | 5.978 | 5.844 | 5.972 | 8,606,674 | -0.07(-1.11%) |
Dec 21, 2009 | 5.899 | 6.044 | 5.868 | 6.038 | 7,310,739 | +0.14(+2.37%) |
Dec 18, 2009 | 5.874 | 5.935 | 5.790 | 5.899 | 6,164,380 | -0.08(-1.42%) |
Dec 17, 2009 | 6.032 | 6.141 | 5.947 | 5.984 | 11,412,087 | -0.08(-1.40%) |
Dec 16, 2009 | 6.044 | 6.214 | 6.020 | 6.069 | 16,230,557 | +0.34(+5.93%) |
Dec 15, 2009 | 5.638 | 5.820 | 5.601 | 5.729 | 10,421,515 | -0.02(-0.42%) |
Dec 14, 2009 | 5.632 | 5.802 | 5.626 | 5.753 | 16,949,322 | +0.24(+4.41%) |
Dec 11, 2009 | 5.571 | 5.668 | 5.413 | 5.510 | 15,907,582 | +0.11(+2.02%) |
Dec 10, 2009 | 5.316 | 5.431 | 5.298 | 5.401 | 11,442,162 | +0.33(+6.59%) |
Dec 09, 2009 | 5.152 | 5.171 | 5.013 | 5.067 | 10,564,971 | -0.24(-4.57%) |
Dec 08, 2009 | 5.407 | 5.450 | 5.274 | 5.310 | 12,714,850 | -0.27(-4.89%) |
Dec 07, 2009 | 5.614 | 5.656 | 5.559 | 5.583 | 8,273,944 | -0.18(-3.06%) |
Dec 04, 2009 | 5.844 | 5.898 | 5.656 | 5.759 | 8,661,079 | +0.04(+0.74%) |
Dec 03, 2009 | 5.802 | 5.850 | 5.692 | 5.717 | 5,522,133 | -0.08(-1.46%) |
Dec 02, 2009 | 5.759 | 5.850 | 5.723 | 5.802 | 9,654,493 | -0.21(-3.43%) |