Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.214 | 6.278 | 6.172 | 6.189 | 3,014,148 | -0.02(-0.27%) |
Feb 25, 2010 | 6.140 | 6.206 | 6.104 | 6.206 | 4,706,425 | -0.03(-0.48%) |
Feb 24, 2010 | 6.257 | 6.266 | 6.197 | 6.236 | 4,120,230 | -0.02(-0.31%) |
Feb 23, 2010 | 6.259 | 6.336 | 6.227 | 6.255 | 6,071,358 | -0.13(-2.10%) |
Feb 22, 2010 | 6.376 | 6.423 | 6.312 | 6.389 | 1,827,766 | +0.05(+0.77%) |
Feb 19, 2010 | 6.364 | 6.398 | 6.302 | 6.340 | 2,227,312 | -0.02(-0.33%) |
Feb 18, 2010 | 6.200 | 6.389 | 6.159 | 6.361 | 2,875,344 | +0.17(+2.79%) |
Feb 17, 2010 | 6.138 | 6.210 | 6.125 | 6.189 | 2,932,126 | +0.05(+0.80%) |
Feb 16, 2010 | 6.097 | 6.168 | 6.057 | 6.140 | 3,615,147 | +0.12(+2.05%) |
Feb 12, 2010 | 5.846 | 6.016 | 6.016 | 6.016 | 3,657,964 | +0.08(+1.40%) |
Feb 11, 2010 | 6.040 | 6.040 | 5.825 | 5.933 | 6,351,584 | +0.07(+1.16%) |
Feb 10, 2010 | 5.933 | 5.955 | 5.771 | 5.865 | 6,203,994 | -0.04(-0.60%) |
Feb 09, 2010 | 6.081 | 6.114 | 5.869 | 5.900 | 6,897,236 | -0.09(-1.47%) |
Feb 08, 2010 | 6.188 | 6.230 | 5.974 | 5.988 | 3,492,836 | -0.21(-3.39%) |
Feb 05, 2010 | 6.106 | 6.225 | 6.005 | 6.198 | 3,525,878 | +0.10(+1.69%) |
Feb 04, 2010 | 6.272 | 6.297 | 6.076 | 6.095 | 5,467,066 | -0.24(-3.74%) |
Feb 03, 2010 | 6.395 | 6.404 | 6.257 | 6.332 | 2,964,102 | -0.11(-1.76%) |
Feb 02, 2010 | 6.429 | 6.486 | 6.314 | 6.446 | 6,345,654 | +0.06(+0.92%) |
Feb 01, 2010 | 6.362 | 6.433 | 6.339 | 6.387 | 3,130,424 | +0.05(+0.76%) |
Jan 29, 2010 | 6.356 | 6.416 | 6.286 | 6.339 | 5,953,031 | -0.00(-0.07%) |
Jan 28, 2010 | 6.439 | 6.452 | 6.265 | 6.343 | 4,020,059 | -0.07(-1.08%) |
Jan 27, 2010 | 6.299 | 6.425 | 6.248 | 6.412 | 4,753,900 | +0.07(+1.09%) |
Jan 26, 2010 | 6.458 | 6.511 | 6.335 | 6.343 | 5,066,589 | -0.16(-2.45%) |
Jan 25, 2010 | 6.572 | 6.578 | 6.404 | 6.502 | 3,064,068 | +0.01(+0.10%) |
Jan 22, 2010 | 6.624 | 6.698 | 6.492 | 6.496 | 5,693,391 | -0.12(-1.78%) |
Jan 21, 2010 | 6.771 | 6.794 | 6.597 | 6.614 | 6,657,570 | -0.13(-1.96%) |
Jan 20, 2010 | 6.662 | 6.773 | 6.601 | 6.746 | 4,118,032 | -0.00(-0.03%) |
Jan 19, 2010 | 6.620 | 6.763 | 6.597 | 6.748 | 4,159,329 | +0.14(+2.16%) |
Jan 15, 2010 | 6.626 | 6.605 | 6.605 | 6.605 | 4,656,327 | -0.03(-0.51%) |
Jan 14, 2010 | 6.624 | 6.683 | 6.557 | 6.639 | 2,736,852 | -0.03(-0.41%) |
Jan 13, 2010 | 6.616 | 6.681 | 6.513 | 6.666 | 4,847,956 | +0.07(+1.02%) |
Jan 12, 2010 | 6.630 | 6.691 | 6.551 | 6.599 | 5,919,983 | -0.10(-1.44%) |
Jan 11, 2010 | 6.708 | 6.716 | 6.637 | 6.695 | 3,591,639 | +0.04(+0.57%) |
Jan 08, 2010 | 6.664 | 6.700 | 6.586 | 6.658 | 4,121,678 | -0.05(-0.69%) |
Jan 07, 2010 | 6.632 | 6.721 | 6.484 | 6.704 | 6,720,495 | +0.12(+1.85%) |
Jan 06, 2010 | 6.624 | 6.714 | 6.538 | 6.582 | 6,099,078 | -0.03(-0.41%) |
Jan 05, 2010 | 6.746 | 6.779 | 6.557 | 6.609 | 8,408,674 | -0.18(-2.69%) |
Jan 04, 2010 | 7.046 | 7.130 | 6.739 | 6.792 | 6,265,167 | -0.21(-2.94%) |
Dec 31, 2009 | 7.090 | 6.998 | 6.998 | 6.998 | 4,010,065 | -0.08(-1.07%) |
Dec 30, 2009 | 7.063 | 7.090 | 6.960 | 7.073 | 2,933,219 | -0.02(-0.30%) |
Dec 29, 2009 | 7.352 | 7.352 | 7.067 | 7.094 | 2,290,998 | -0.22(-2.96%) |
Dec 28, 2009 | 7.239 | 7.394 | 7.226 | 7.310 | 3,472,462 | +0.07(+0.90%) |
Dec 24, 2009 | 7.220 | 7.245 | 7.176 | 7.245 | 943,652 | +0.07(+1.02%) |
Dec 23, 2009 | 7.155 | 7.249 | 7.132 | 7.172 | 2,619,453 | +0.04(+0.50%) |
Dec 22, 2009 | 7.073 | 7.136 | 7.014 | 7.136 | 2,975,092 | +0.08(+1.07%) |
Dec 21, 2009 | 6.935 | 7.077 | 6.926 | 7.061 | 2,741,471 | +0.17(+2.40%) |
Dec 18, 2009 | 6.855 | 6.907 | 6.746 | 6.895 | 5,915,556 | +0.10(+1.48%) |
Dec 17, 2009 | 6.777 | 6.899 | 6.731 | 6.794 | 5,867,730 | -0.25(-3.57%) |
Dec 16, 2009 | 6.985 | 7.079 | 6.853 | 7.046 | 8,646,981 | +0.12(+1.67%) |
Dec 15, 2009 | 6.968 | 7.006 | 6.874 | 6.930 | 4,389,396 | -0.09(-1.34%) |
Dec 14, 2009 | 6.878 | 7.025 | 6.878 | 7.025 | 7,053,968 | +0.12(+1.76%) |
Dec 11, 2009 | 6.872 | 6.909 | 6.794 | 6.903 | 3,655,579 | +0.09(+1.36%) |
Dec 10, 2009 | 6.855 | 6.870 | 6.754 | 6.811 | 3,361,873 | +0.02(+0.31%) |
Dec 09, 2009 | 6.830 | 6.884 | 6.771 | 6.790 | 3,827,596 | -0.04(-0.52%) |
Dec 08, 2009 | 6.754 | 6.912 | 6.683 | 6.826 | 5,743,520 | +0.04(+0.53%) |
Dec 07, 2009 | 6.830 | 6.891 | 6.698 | 6.790 | 5,187,491 | -0.10(-1.49%) |
Dec 04, 2009 | 6.733 | 6.924 | 6.733 | 6.893 | 6,259,624 | +0.30(+4.52%) |
Dec 03, 2009 | 6.647 | 6.800 | 6.567 | 6.595 | 5,067,227 | -0.02(-0.35%) |
Dec 02, 2009 | 6.532 | 6.698 | 6.504 | 6.618 | 5,955,466 | +0.05(+0.80%) |