Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.693 | 5.736 | 5.641 | 5.693 | 6,220,983 | -0.01(-0.21%) |
Feb 25, 2010 | 5.592 | 5.714 | 5.586 | 5.705 | 6,442,613 | +0.02(+0.38%) |
Feb 24, 2010 | 5.653 | 5.718 | 5.611 | 5.684 | 7,145,118 | +0.05(+0.87%) |
Feb 23, 2010 | 5.684 | 5.702 | 5.620 | 5.635 | 7,011,912 | -0.03(-0.49%) |
Feb 22, 2010 | 5.684 | 5.699 | 5.656 | 5.663 | 3,994,754 | -0.03(-0.54%) |
Feb 19, 2010 | 5.684 | 5.724 | 5.650 | 5.693 | 6,765,029 | +0.01(+0.11%) |
Feb 18, 2010 | 5.589 | 5.699 | 5.589 | 5.687 | 7,257,146 | +0.01(+0.22%) |
Feb 17, 2010 | 5.687 | 5.711 | 5.617 | 5.675 | 7,526,703 | +0.01(+0.11%) |
Feb 16, 2010 | 5.638 | 5.690 | 5.583 | 5.669 | 10,105,579 | +0.08(+1.42%) |
Feb 12, 2010 | 5.510 | 5.589 | 5.589 | 5.589 | 13,512,388 | +0.04(+0.77%) |
Feb 11, 2010 | 5.510 | 5.598 | 5.497 | 5.546 | 10,069,226 | +0.02(+0.33%) |
Feb 10, 2010 | 5.543 | 5.580 | 5.476 | 5.528 | 12,837,008 | -0.03(-0.60%) |
Feb 09, 2010 | 5.589 | 5.659 | 5.519 | 5.562 | 18,804,076 | +0.05(+0.83%) |
Feb 08, 2010 | 5.766 | 5.791 | 5.497 | 5.516 | 13,807,411 | -0.23(-3.99%) |
Feb 05, 2010 | 5.589 | 5.748 | 5.589 | 5.745 | 9,609,964 | +0.14(+2.42%) |
Feb 04, 2010 | 5.785 | 5.785 | 5.601 | 5.609 | 12,474,066 | -0.22(-3.70%) |
Feb 03, 2010 | 5.879 | 5.889 | 5.721 | 5.824 | 20,087,390 | +0.15(+2.58%) |
Feb 02, 2010 | 5.641 | 5.721 | 5.623 | 5.678 | 6,052,389 | +0.05(+0.87%) |
Feb 01, 2010 | 5.546 | 5.684 | 5.516 | 5.629 | 13,098,770 | +0.13(+2.39%) |
Jan 29, 2010 | 5.583 | 5.644 | 5.497 | 5.497 | 9,859,331 | -0.08(-1.37%) |
Jan 28, 2010 | 5.626 | 5.669 | 5.540 | 5.574 | 5,857,767 | -0.03(-0.60%) |
Jan 27, 2010 | 5.537 | 5.629 | 5.528 | 5.608 | 10,108,465 | +0.08(+1.38%) |
Jan 26, 2010 | 5.546 | 5.632 | 5.531 | 5.531 | 8,407,590 | -0.08(-1.36%) |
Jan 25, 2010 | 5.681 | 5.681 | 5.577 | 5.608 | 8,647,320 | +0.00(+0.05%) |
Jan 22, 2010 | 5.779 | 5.815 | 5.586 | 5.604 | 12,719,790 | -0.19(-3.32%) |
Jan 21, 2010 | 6.109 | 6.109 | 5.776 | 5.797 | 14,641,631 | -0.29(-4.82%) |
Jan 20, 2010 | 6.118 | 6.142 | 6.017 | 6.090 | 6,284,327 | -0.06(-0.99%) |
Jan 19, 2010 | 6.161 | 6.185 | 6.124 | 6.151 | 3,443,525 | -0.01(-0.15%) |
Jan 15, 2010 | 6.179 | 6.161 | 6.161 | 6.161 | 7,615,853 | -0.03(-0.44%) |
Jan 14, 2010 | 6.118 | 6.200 | 6.090 | 6.188 | 4,901,474 | +0.04(+0.65%) |
Jan 13, 2010 | 6.066 | 6.158 | 6.035 | 6.148 | 7,452,102 | +0.06(+0.95%) |
Jan 12, 2010 | 6.161 | 6.203 | 6.057 | 6.090 | 5,670,288 | -0.11(-1.73%) |
Jan 11, 2010 | 6.185 | 6.234 | 6.142 | 6.197 | 5,851,058 | +0.02(+0.25%) |
Jan 08, 2010 | 6.121 | 6.203 | 6.075 | 6.182 | 4,742,383 | +0.06(+1.05%) |
Jan 07, 2010 | 6.188 | 6.203 | 6.078 | 6.118 | 9,269,848 | -0.08(-1.33%) |
Jan 06, 2010 | 6.173 | 6.222 | 6.161 | 6.200 | 8,006,554 | -0.00(-0.05%) |
Jan 05, 2010 | 6.090 | 6.210 | 6.090 | 6.203 | 4,848,657 | +0.02(+0.30%) |
Jan 04, 2010 | 6.087 | 6.242 | 6.081 | 6.185 | 7,105,787 | +0.13(+2.12%) |
Dec 31, 2009 | 6.188 | 6.057 | 6.057 | 6.057 | 5,450,180 | -0.11(-1.74%) |
Dec 30, 2009 | 6.191 | 6.234 | 6.145 | 6.164 | 3,918,929 | -0.07(-1.18%) |
Dec 29, 2009 | 6.268 | 6.286 | 6.228 | 6.237 | 2,362,603 | -0.02(-0.34%) |
Dec 28, 2009 | 6.249 | 6.289 | 6.231 | 6.258 | 3,054,460 | +0.01(+0.10%) |
Dec 24, 2009 | 6.164 | 6.252 | 6.161 | 6.252 | 2,140,826 | +0.08(+1.29%) |
Dec 23, 2009 | 6.182 | 6.188 | 6.139 | 6.173 | 2,778,633 | +0.01(+0.20%) |
Dec 22, 2009 | 6.203 | 6.203 | 6.112 | 6.161 | 5,385,216 | +0.04(+0.65%) |
Dec 21, 2009 | 6.109 | 6.142 | 6.035 | 6.121 | 5,083,923 | +0.01(+0.15%) |
Dec 18, 2009 | 6.112 | 6.115 | 6.005 | 6.112 | 9,646,164 | +0.04(+0.65%) |
Dec 17, 2009 | 6.081 | 6.099 | 6.035 | 6.072 | 5,947,057 | -0.05(-0.90%) |
Dec 16, 2009 | 6.048 | 6.164 | 6.020 | 6.127 | 7,071,260 | +0.14(+2.35%) |
Dec 15, 2009 | 6.032 | 6.066 | 5.974 | 5.986 | 6,518,182 | -0.10(-1.71%) |
Dec 14, 2009 | 6.075 | 6.096 | 6.008 | 6.090 | 4,771,644 | +0.08(+1.37%) |
Dec 11, 2009 | 5.999 | 6.045 | 5.983 | 6.008 | 4,465,354 | +0.02(+0.36%) |
Dec 10, 2009 | 6.005 | 6.035 | 5.971 | 5.986 | 8,279,135 | -0.00(-0.05%) |
Dec 09, 2009 | 5.931 | 6.023 | 5.904 | 5.989 | 7,232,246 | +0.05(+0.77%) |
Dec 08, 2009 | 5.947 | 6.008 | 5.922 | 5.944 | 7,007,687 | -0.05(-0.87%) |
Dec 07, 2009 | 6.124 | 6.127 | 5.956 | 5.996 | 9,516,282 | -0.12(-2.00%) |
Dec 04, 2009 | 6.112 | 6.139 | 5.941 | 6.118 | 14,249,021 | +0.10(+1.68%) |
Dec 03, 2009 | 5.901 | 6.063 | 5.901 | 6.017 | 14,522,139 | +0.03(+0.46%) |
Dec 02, 2009 | 5.834 | 5.989 | 5.831 | 5.989 | 11,270,681 | +0.13(+2.24%) |