Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.206 | 6.270 | 6.163 | 6.180 | 3,018,247 | -0.02(-0.27%) |
Feb 25, 2010 | 6.132 | 6.197 | 6.095 | 6.197 | 4,712,826 | -0.03(-0.48%) |
Feb 24, 2010 | 6.249 | 6.257 | 6.189 | 6.227 | 4,125,834 | -0.02(-0.31%) |
Feb 23, 2010 | 6.251 | 6.327 | 6.219 | 6.246 | 6,079,616 | -0.13(-2.10%) |
Feb 22, 2010 | 6.368 | 6.414 | 6.304 | 6.380 | 1,830,252 | +0.05(+0.77%) |
Feb 19, 2010 | 6.355 | 6.389 | 6.293 | 6.332 | 2,230,342 | -0.02(-0.33%) |
Feb 18, 2010 | 6.191 | 6.380 | 6.151 | 6.353 | 2,879,255 | +0.17(+2.79%) |
Feb 17, 2010 | 6.129 | 6.202 | 6.117 | 6.180 | 2,936,114 | +0.05(+0.80%) |
Feb 16, 2010 | 6.089 | 6.159 | 6.049 | 6.132 | 3,620,064 | +0.12(+2.05%) |
Feb 12, 2010 | 5.838 | 6.008 | 6.008 | 6.008 | 3,662,940 | +0.08(+1.40%) |
Feb 11, 2010 | 6.032 | 6.032 | 5.817 | 5.925 | 6,360,223 | +0.07(+1.16%) |
Feb 10, 2010 | 5.925 | 5.946 | 5.763 | 5.857 | 6,212,432 | -0.04(-0.60%) |
Feb 09, 2010 | 6.072 | 6.106 | 5.861 | 5.892 | 6,906,617 | -0.09(-1.47%) |
Feb 08, 2010 | 6.179 | 6.221 | 5.966 | 5.980 | 3,497,587 | -0.21(-3.39%) |
Feb 05, 2010 | 6.098 | 6.217 | 5.997 | 6.190 | 3,530,674 | +0.10(+1.69%) |
Feb 04, 2010 | 6.263 | 6.288 | 6.068 | 6.087 | 5,474,502 | -0.24(-3.74%) |
Feb 03, 2010 | 6.387 | 6.395 | 6.248 | 6.324 | 2,968,134 | -0.11(-1.76%) |
Feb 02, 2010 | 6.420 | 6.477 | 6.305 | 6.437 | 6,354,285 | +0.06(+0.92%) |
Feb 01, 2010 | 6.353 | 6.424 | 6.330 | 6.378 | 3,134,682 | +0.05(+0.76%) |
Jan 29, 2010 | 6.347 | 6.408 | 6.278 | 6.330 | 5,961,128 | -0.00(-0.07%) |
Jan 28, 2010 | 6.431 | 6.443 | 6.257 | 6.334 | 4,025,527 | -0.07(-1.08%) |
Jan 27, 2010 | 6.290 | 6.416 | 6.240 | 6.403 | 4,760,366 | +0.07(+1.09%) |
Jan 26, 2010 | 6.450 | 6.502 | 6.326 | 6.334 | 5,073,480 | -0.16(-2.45%) |
Jan 25, 2010 | 6.563 | 6.569 | 6.395 | 6.494 | 3,068,235 | +0.01(+0.10%) |
Jan 22, 2010 | 6.615 | 6.688 | 6.483 | 6.487 | 5,701,135 | -0.12(-1.78%) |
Jan 21, 2010 | 6.762 | 6.785 | 6.588 | 6.605 | 6,666,626 | -0.13(-1.96%) |
Jan 20, 2010 | 6.653 | 6.764 | 6.592 | 6.737 | 4,123,634 | -0.00(-0.03%) |
Jan 19, 2010 | 6.611 | 6.753 | 6.588 | 6.739 | 4,164,987 | +0.14(+2.16%) |
Jan 15, 2010 | 6.617 | 6.596 | 6.596 | 6.596 | 4,662,660 | -0.03(-0.51%) |
Jan 14, 2010 | 6.615 | 6.674 | 6.548 | 6.630 | 2,740,575 | -0.03(-0.41%) |
Jan 13, 2010 | 6.607 | 6.672 | 6.504 | 6.657 | 4,854,550 | +0.07(+1.02%) |
Jan 12, 2010 | 6.621 | 6.682 | 6.542 | 6.590 | 5,928,035 | -0.10(-1.44%) |
Jan 11, 2010 | 6.699 | 6.707 | 6.628 | 6.686 | 3,596,524 | +0.04(+0.57%) |
Jan 08, 2010 | 6.655 | 6.691 | 6.577 | 6.649 | 4,127,284 | -0.05(-0.69%) |
Jan 07, 2010 | 6.623 | 6.711 | 6.475 | 6.695 | 6,729,636 | +0.12(+1.85%) |
Jan 06, 2010 | 6.615 | 6.705 | 6.529 | 6.573 | 6,107,374 | -0.03(-0.41%) |
Jan 05, 2010 | 6.737 | 6.770 | 6.548 | 6.600 | 8,420,111 | -0.18(-2.69%) |
Jan 04, 2010 | 7.036 | 7.120 | 6.730 | 6.783 | 6,273,688 | -0.21(-2.94%) |
Dec 31, 2009 | 7.080 | 6.988 | 6.988 | 6.988 | 4,015,519 | -0.08(-1.07%) |
Dec 30, 2009 | 7.053 | 7.080 | 6.950 | 7.063 | 2,937,208 | -0.02(-0.30%) |
Dec 29, 2009 | 7.342 | 7.342 | 7.057 | 7.084 | 2,294,114 | -0.22(-2.96%) |
Dec 28, 2009 | 7.229 | 7.384 | 7.216 | 7.300 | 3,477,185 | +0.06(+0.90%) |
Dec 24, 2009 | 7.210 | 7.235 | 7.166 | 7.235 | 944,935 | +0.07(+1.02%) |
Dec 23, 2009 | 7.145 | 7.239 | 7.122 | 7.162 | 2,623,016 | +0.04(+0.50%) |
Dec 22, 2009 | 7.063 | 7.126 | 7.005 | 7.126 | 2,979,139 | +0.08(+1.07%) |
Dec 21, 2009 | 6.925 | 7.068 | 6.917 | 7.051 | 2,745,199 | +0.17(+2.40%) |
Dec 18, 2009 | 6.846 | 6.898 | 6.737 | 6.885 | 5,923,602 | +0.10(+1.48%) |
Dec 17, 2009 | 6.768 | 6.890 | 6.722 | 6.785 | 5,875,711 | -0.25(-3.57%) |
Dec 16, 2009 | 6.975 | 7.070 | 6.844 | 7.036 | 8,658,742 | +0.12(+1.67%) |
Dec 15, 2009 | 6.959 | 6.996 | 6.864 | 6.921 | 4,395,366 | -0.09(-1.34%) |
Dec 14, 2009 | 6.869 | 7.015 | 6.869 | 7.015 | 7,063,563 | +0.12(+1.76%) |
Dec 11, 2009 | 6.862 | 6.900 | 6.785 | 6.894 | 3,660,551 | +0.09(+1.36%) |
Dec 10, 2009 | 6.846 | 6.860 | 6.745 | 6.802 | 3,366,445 | +0.02(+0.31%) |
Dec 09, 2009 | 6.820 | 6.875 | 6.762 | 6.781 | 3,832,802 | -0.04(-0.52%) |
Dec 08, 2009 | 6.745 | 6.902 | 6.674 | 6.816 | 5,751,332 | +0.04(+0.53%) |
Dec 07, 2009 | 6.820 | 6.881 | 6.688 | 6.781 | 5,194,547 | -0.10(-1.49%) |
Dec 04, 2009 | 6.724 | 6.915 | 6.724 | 6.883 | 6,268,138 | +0.30(+4.52%) |
Dec 03, 2009 | 6.638 | 6.791 | 6.559 | 6.586 | 5,074,120 | -0.02(-0.35%) |
Dec 02, 2009 | 6.523 | 6.688 | 6.496 | 6.609 | 5,963,566 | +0.05(+0.80%) |