Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.278 | 6.360 | 6.248 | 6.343 | 6,711,252 | +0.04(+0.58%) |
Feb 25, 2010 | 6.239 | 6.310 | 6.233 | 6.306 | 4,794,597 | -0.03(-0.53%) |
Feb 24, 2010 | 6.371 | 6.391 | 6.322 | 6.340 | 2,530,782 | +0.03(+0.54%) |
Feb 23, 2010 | 6.312 | 6.346 | 6.280 | 6.306 | 3,732,700 | -0.10(-1.59%) |
Feb 22, 2010 | 6.486 | 6.487 | 6.399 | 6.408 | 3,289,360 | +0.00(+0.07%) |
Feb 19, 2010 | 6.381 | 6.428 | 6.376 | 6.404 | 2,171,794 | -0.04(-0.55%) |
Feb 18, 2010 | 6.421 | 6.462 | 6.407 | 6.439 | 8,564,657 | +0.02(+0.36%) |
Feb 17, 2010 | 6.442 | 6.460 | 6.408 | 6.416 | 2,549,507 | -0.07(-1.07%) |
Feb 16, 2010 | 6.406 | 6.497 | 6.399 | 6.486 | 2,715,137 | +0.12(+1.85%) |
Feb 12, 2010 | 6.261 | 6.368 | 6.368 | 6.368 | 65,895,520 | +0.07(+1.06%) |
Feb 11, 2010 | 6.211 | 6.319 | 6.181 | 6.301 | 8,602,028 | +0.13(+2.17%) |
Feb 10, 2010 | 6.152 | 6.180 | 6.127 | 6.167 | 1,774,279 | -0.03(-0.53%) |
Feb 09, 2010 | 6.140 | 6.275 | 6.140 | 6.200 | 11,361,556 | +0.03(+0.55%) |
Feb 08, 2010 | 6.116 | 6.212 | 6.099 | 6.166 | 3,198,696 | -0.02(-0.36%) |
Feb 05, 2010 | 6.146 | 6.206 | 6.099 | 6.189 | 3,552,752 | -0.04(-0.67%) |
Feb 04, 2010 | 6.277 | 6.291 | 6.219 | 6.231 | 2,817,967 | -0.12(-1.83%) |
Feb 03, 2010 | 6.289 | 6.372 | 6.279 | 6.347 | 5,678,709 | +0.20(+3.19%) |
Feb 02, 2010 | 6.107 | 6.168 | 6.082 | 6.150 | 6,468,177 | -0.04(-0.69%) |
Feb 01, 2010 | 6.198 | 6.244 | 6.172 | 6.193 | 3,804,964 | +0.18(+2.98%) |
Jan 29, 2010 | 6.083 | 6.101 | 6.004 | 6.014 | 4,118,946 | -0.11(-1.78%) |
Jan 28, 2010 | 6.210 | 6.216 | 6.106 | 6.123 | 2,277,235 | -0.08(-1.28%) |
Jan 27, 2010 | 6.190 | 6.255 | 6.146 | 6.202 | 5,387,387 | +0.13(+2.20%) |
Jan 26, 2010 | 6.169 | 6.171 | 6.040 | 6.068 | 10,378,483 | +0.19(+3.28%) |
Jan 25, 2010 | 5.864 | 5.915 | 5.846 | 5.876 | 1,593,030 | +0.14(+2.38%) |
Jan 22, 2010 | 5.768 | 5.818 | 5.729 | 5.739 | 1,715,772 | -0.04(-0.68%) |
Jan 21, 2010 | 5.836 | 5.861 | 5.737 | 5.778 | 2,608,193 | -0.21(-3.57%) |
Jan 20, 2010 | 6.008 | 6.033 | 5.939 | 5.992 | 3,047,788 | -0.01(-0.10%) |
Jan 19, 2010 | 5.906 | 6.011 | 5.900 | 5.999 | 2,368,168 | +0.09(+1.48%) |
Jan 15, 2010 | 5.955 | 5.911 | 5.911 | 5.911 | 15,058,309 | -0.24(-3.91%) |
Jan 14, 2010 | 6.071 | 6.183 | 6.069 | 6.152 | 3,453,600 | +0.12(+1.97%) |
Jan 13, 2010 | 6.007 | 6.058 | 6.002 | 6.033 | 1,050,224 | +0.05(+0.83%) |
Jan 12, 2010 | 5.986 | 6.017 | 5.941 | 5.984 | 2,447,317 | -0.06(-0.94%) |
Jan 11, 2010 | 6.070 | 6.075 | 6.005 | 6.041 | 2,224,178 | +0.19(+3.17%) |
Jan 08, 2010 | 5.840 | 5.868 | 5.809 | 5.855 | 1,718,385 | +0.07(+1.19%) |
Jan 07, 2010 | 5.778 | 5.804 | 5.775 | 5.786 | 2,895,108 | -0.05(-0.86%) |
Jan 06, 2010 | 5.804 | 5.875 | 5.804 | 5.836 | 4,401,881 | +0.07(+1.17%) |
Jan 05, 2010 | 5.739 | 5.772 | 5.718 | 5.769 | 1,239,849 | -0.09(-1.46%) |
Jan 04, 2010 | 5.815 | 5.902 | 5.806 | 5.854 | 2,694,271 | +0.16(+2.80%) |
Dec 31, 2009 | 5.769 | 5.695 | 5.695 | 5.695 | 4,473,764 | -0.06(-1.10%) |
Dec 30, 2009 | 5.694 | 5.767 | 5.664 | 5.758 | 2,988,878 | -0.01(-0.19%) |
Dec 29, 2009 | 5.797 | 5.811 | 5.768 | 5.769 | 1,583,981 | +0.01(+0.19%) |
Dec 28, 2009 | 5.725 | 5.778 | 5.694 | 5.758 | 1,762,786 | -0.06(-0.98%) |
Dec 24, 2009 | 5.788 | 5.825 | 5.745 | 5.815 | 544,117 | +0.03(+0.45%) |
Dec 23, 2009 | 5.782 | 5.815 | 5.757 | 5.789 | 1,718,205 | -0.00(-0.03%) |
Dec 22, 2009 | 5.728 | 5.800 | 5.712 | 5.791 | 1,712,812 | +0.01(+0.09%) |
Dec 21, 2009 | 5.778 | 5.795 | 5.753 | 5.786 | 2,352,908 | -0.03(-0.44%) |
Dec 18, 2009 | 5.819 | 5.833 | 5.791 | 5.811 | 3,929,064 | +0.07(+1.20%) |
Dec 17, 2009 | 5.801 | 5.804 | 5.709 | 5.743 | 1,703,943 | -0.05(-0.92%) |
Dec 16, 2009 | 5.788 | 5.815 | 5.776 | 5.796 | 3,098,569 | +0.05(+0.82%) |
Dec 15, 2009 | 5.834 | 5.835 | 5.723 | 5.749 | 6,724,449 | -0.10(-1.66%) |
Dec 14, 2009 | 5.904 | 5.910 | 5.845 | 5.846 | 2,466,300 | -0.05(-0.91%) |
Dec 11, 2009 | 5.929 | 5.973 | 5.858 | 5.900 | 2,396,861 | -0.11(-1.85%) |
Dec 10, 2009 | 6.039 | 6.045 | 5.980 | 6.011 | 1,083,267 | -0.06(-1.04%) |
Dec 09, 2009 | 6.043 | 6.120 | 6.000 | 6.074 | 2,880,442 | +0.13(+2.13%) |
Dec 08, 2009 | 5.983 | 5.999 | 5.935 | 5.948 | 1,576,996 | -0.02(-0.25%) |
Dec 07, 2009 | 5.968 | 6.062 | 5.960 | 5.963 | 1,666,852 | -0.02(-0.37%) |
Dec 04, 2009 | 6.062 | 6.069 | 5.971 | 5.985 | 1,655,214 | -0.05(-0.81%) |
Dec 03, 2009 | 6.081 | 6.106 | 6.025 | 6.034 | 3,000,651 | -0.15(-2.41%) |
Dec 02, 2009 | 6.200 | 6.243 | 6.092 | 6.183 | 3,546,630 | +0.02(+0.35%) |