Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.741 | 8.775 | 8.292 | 8.473 | 5,526,928 | -0.30(-3.44%) |
Feb 25, 2010 | 7.628 | 8.784 | 7.498 | 8.775 | 9,408,439 | +0.98(+12.50%) |
Feb 24, 2010 | 7.964 | 8.223 | 7.714 | 7.800 | 5,305,187 | -0.49(-5.93%) |
Feb 23, 2010 | 8.016 | 8.957 | 7.947 | 8.292 | 20,696,300 | +0.89(+12.00%) |
Feb 22, 2010 | 7.205 | 7.567 | 7.119 | 7.403 | 6,036,336 | +0.35(+5.02%) |
Feb 19, 2010 | 7.214 | 7.300 | 7.032 | 7.050 | 3,261,500 | -0.17(-2.39%) |
Feb 18, 2010 | 6.679 | 7.291 | 6.679 | 7.222 | 4,798,386 | +0.39(+5.72%) |
Feb 17, 2010 | 6.901 | 7.160 | 6.780 | 6.832 | 4,308,357 | -0.11(-1.61%) |
Feb 16, 2010 | 6.746 | 6.987 | 6.599 | 6.944 | 4,735,176 | +0.18(+2.68%) |
Feb 12, 2010 | 6.012 | 6.763 | 6.763 | 6.763 | 6,680,936 | +0.59(+9.50%) |
Feb 11, 2010 | 6.030 | 6.202 | 5.866 | 6.176 | 2,709,595 | +0.16(+2.58%) |
Feb 10, 2010 | 5.728 | 6.047 | 5.633 | 6.021 | 3,405,971 | +0.24(+4.18%) |
Feb 09, 2010 | 5.693 | 5.840 | 5.512 | 5.779 | 2,575,117 | +0.22(+4.04%) |
Feb 08, 2010 | 5.564 | 5.823 | 5.391 | 5.555 | 2,373,644 | +0.03(+0.47%) |
Feb 05, 2010 | 5.529 | 5.607 | 5.271 | 5.529 | 3,227,844 | +0.03(+0.63%) |
Feb 04, 2010 | 6.055 | 6.081 | 5.486 | 5.495 | 3,849,933 | -0.67(-10.91%) |
Feb 03, 2010 | 6.150 | 6.280 | 5.883 | 6.168 | 3,749,104 | -0.04(-0.69%) |
Feb 02, 2010 | 5.952 | 6.306 | 5.719 | 6.211 | 4,427,201 | +0.60(+10.77%) |
Feb 01, 2010 | 5.598 | 5.823 | 5.365 | 5.607 | 2,678,776 | +0.06(+1.09%) |
Jan 29, 2010 | 6.021 | 6.124 | 5.469 | 5.547 | 3,626,126 | -0.26(-4.46%) |
Jan 28, 2010 | 6.038 | 6.081 | 5.650 | 5.805 | 2,672,410 | -0.09(-1.46%) |
Jan 27, 2010 | 5.978 | 6.150 | 5.572 | 5.892 | 4,663,021 | -0.14(-2.29%) |
Jan 26, 2010 | 5.779 | 6.470 | 5.632 | 6.030 | 6,056,307 | +0.25(+4.33%) |
Jan 25, 2010 | 5.952 | 6.004 | 5.495 | 5.779 | 3,779,360 | +0.01(+0.15%) |
Jan 22, 2010 | 6.228 | 6.297 | 5.745 | 5.771 | 4,044,683 | -0.48(-7.72%) |
Jan 21, 2010 | 6.616 | 6.884 | 6.211 | 6.254 | 3,202,189 | -0.38(-5.72%) |
Jan 20, 2010 | 6.642 | 6.996 | 6.556 | 6.633 | 2,753,065 | -0.11(-1.66%) |
Jan 19, 2010 | 6.694 | 6.944 | 6.470 | 6.746 | 3,084,109 | -0.03(-0.51%) |
Jan 15, 2010 | 7.168 | 6.780 | 6.780 | 6.780 | 3,582,062 | -0.43(-5.98%) |
Jan 14, 2010 | 7.358 | 7.444 | 7.073 | 7.211 | 2,184,629 | -0.16(-2.22%) |
Jan 13, 2010 | 7.246 | 7.479 | 6.780 | 7.375 | 3,696,603 | +0.26(+3.64%) |
Jan 12, 2010 | 7.807 | 7.936 | 7.073 | 7.116 | 4,980,602 | -0.76(-9.64%) |
Jan 11, 2010 | 7.850 | 8.229 | 7.694 | 7.876 | 3,528,633 | +0.19(+2.47%) |
Jan 08, 2010 | 7.712 | 8.152 | 7.548 | 7.686 | 6,883,455 | +0.12(+1.60%) |
Jan 07, 2010 | 7.134 | 7.694 | 6.978 | 7.565 | 5,270,476 | +0.43(+6.05%) |
Jan 06, 2010 | 7.099 | 7.177 | 6.901 | 7.134 | 3,059,792 | +0.06(+0.85%) |
Jan 05, 2010 | 6.754 | 7.237 | 6.582 | 7.073 | 3,839,175 | +0.34(+4.99%) |
Jan 04, 2010 | 6.504 | 7.211 | 6.504 | 6.737 | 5,601,805 | +0.43(+6.84%) |
Dec 31, 2009 | 6.332 | 6.306 | 6.306 | 6.306 | 2,081,836 | -0.01(-0.14%) |
Dec 30, 2009 | 6.478 | 6.504 | 6.185 | 6.314 | 2,003,150 | -0.22(-3.43%) |
Dec 29, 2009 | 6.254 | 6.694 | 6.211 | 6.539 | 4,520,884 | +0.36(+5.87%) |
Dec 28, 2009 | 6.763 | 6.763 | 6.107 | 6.176 | 2,339,066 | -0.34(-5.17%) |
Dec 24, 2009 | 6.168 | 6.746 | 6.168 | 6.513 | 3,173,471 | +0.39(+6.34%) |
Dec 23, 2009 | 6.763 | 6.901 | 6.081 | 6.124 | 6,526,915 | -0.88(-12.56%) |
Dec 22, 2009 | 5.572 | 7.065 | 5.564 | 7.004 | 11,255,743 | +1.43(+25.70%) |
Dec 21, 2009 | 5.365 | 5.572 | 5.279 | 5.572 | 1,990,654 | +0.26(+4.87%) |
Dec 18, 2009 | 5.374 | 5.538 | 5.141 | 5.314 | 2,665,457 | -0.04(-0.81%) |
Dec 17, 2009 | 5.486 | 5.521 | 5.288 | 5.357 | 1,348,551 | -0.16(-2.82%) |
Dec 16, 2009 | 5.409 | 5.641 | 5.348 | 5.512 | 2,289,624 | +0.18(+3.40%) |
Dec 15, 2009 | 5.641 | 5.641 | 5.309 | 5.331 | 2,079,795 | -0.35(-6.08%) |
Dec 14, 2009 | 5.547 | 5.693 | 5.521 | 5.676 | 2,666,717 | +0.24(+4.44%) |
Dec 11, 2009 | 5.236 | 5.443 | 5.089 | 5.434 | 2,148,949 | +0.31(+6.06%) |
Dec 10, 2009 | 5.314 | 5.348 | 4.969 | 5.124 | 3,260,718 | -0.12(-2.30%) |
Dec 09, 2009 | 5.452 | 5.564 | 5.072 | 5.245 | 3,813,423 | -0.17(-3.18%) |
Dec 08, 2009 | 5.383 | 5.641 | 5.305 | 5.417 | 4,639,300 | -0.07(-1.26%) |
Dec 07, 2009 | 5.184 | 5.572 | 5.063 | 5.486 | 6,849,427 | +0.26(+4.95%) |
Dec 04, 2009 | 4.969 | 5.245 | 4.710 | 5.227 | 7,015,494 | +0.51(+10.79%) |
Dec 03, 2009 | 4.641 | 5.124 | 4.580 | 4.718 | 7,622,765 | +0.24(+5.40%) |
Dec 02, 2009 | 4.624 | 4.822 | 4.451 | 4.477 | 4,710,434 | -0.26(-5.46%) |