Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.090 | 6.153 | 6.049 | 6.065 | 3,075,541 | -0.02(-0.27%) |
Feb 25, 2010 | 6.017 | 6.082 | 5.982 | 6.082 | 4,802,288 | -0.03(-0.48%) |
Feb 24, 2010 | 6.132 | 6.140 | 6.074 | 6.111 | 4,204,153 | -0.02(-0.31%) |
Feb 23, 2010 | 6.134 | 6.209 | 6.103 | 6.130 | 6,195,022 | -0.13(-2.10%) |
Feb 22, 2010 | 6.249 | 6.295 | 6.186 | 6.262 | 1,864,995 | +0.05(+0.77%) |
Feb 19, 2010 | 6.237 | 6.270 | 6.176 | 6.214 | 2,272,679 | -0.02(-0.33%) |
Feb 18, 2010 | 6.076 | 6.262 | 6.036 | 6.234 | 2,933,911 | +0.17(+2.79%) |
Feb 17, 2010 | 6.015 | 6.086 | 6.003 | 6.065 | 2,991,849 | +0.05(+0.80%) |
Feb 16, 2010 | 5.976 | 6.044 | 5.936 | 6.017 | 3,688,782 | +0.12(+2.05%) |
Feb 12, 2010 | 5.729 | 5.896 | 5.896 | 5.896 | 3,732,472 | +0.08(+1.40%) |
Feb 11, 2010 | 5.919 | 5.919 | 5.708 | 5.815 | 6,480,957 | +0.07(+1.16%) |
Feb 10, 2010 | 5.815 | 5.836 | 5.656 | 5.748 | 6,330,360 | -0.03(-0.60%) |
Feb 09, 2010 | 5.959 | 5.992 | 5.752 | 5.782 | 7,037,722 | -0.09(-1.47%) |
Feb 08, 2010 | 6.064 | 6.105 | 5.854 | 5.869 | 3,563,980 | -0.21(-3.39%) |
Feb 05, 2010 | 5.984 | 6.101 | 5.885 | 6.074 | 3,597,695 | +0.10(+1.69%) |
Feb 04, 2010 | 6.146 | 6.171 | 5.955 | 5.974 | 5,578,422 | -0.23(-3.74%) |
Feb 03, 2010 | 6.268 | 6.276 | 6.132 | 6.206 | 3,024,476 | -0.11(-1.76%) |
Feb 02, 2010 | 6.301 | 6.356 | 6.188 | 6.317 | 6,474,905 | +0.06(+0.92%) |
Feb 01, 2010 | 6.235 | 6.305 | 6.212 | 6.259 | 3,194,186 | +0.05(+0.76%) |
Jan 29, 2010 | 6.229 | 6.288 | 6.161 | 6.212 | 6,074,285 | -0.00(-0.07%) |
Jan 28, 2010 | 6.311 | 6.323 | 6.140 | 6.216 | 4,101,942 | -0.07(-1.08%) |
Jan 27, 2010 | 6.173 | 6.296 | 6.124 | 6.284 | 4,850,730 | +0.07(+1.09%) |
Jan 26, 2010 | 6.329 | 6.381 | 6.208 | 6.216 | 5,169,788 | -0.16(-2.45%) |
Jan 25, 2010 | 6.440 | 6.447 | 6.276 | 6.373 | 3,126,478 | +0.01(+0.10%) |
Jan 22, 2010 | 6.492 | 6.564 | 6.362 | 6.366 | 5,809,357 | -0.12(-1.78%) |
Jan 21, 2010 | 6.636 | 6.658 | 6.465 | 6.482 | 6,793,175 | -0.13(-1.96%) |
Jan 20, 2010 | 6.529 | 6.638 | 6.469 | 6.611 | 4,201,911 | -0.00(-0.03%) |
Jan 19, 2010 | 6.488 | 6.628 | 6.465 | 6.613 | 4,244,049 | +0.14(+2.16%) |
Jan 15, 2010 | 6.494 | 6.473 | 6.473 | 6.473 | 4,751,169 | -0.03(-0.51%) |
Jan 14, 2010 | 6.492 | 6.549 | 6.426 | 6.506 | 2,792,598 | -0.03(-0.41%) |
Jan 13, 2010 | 6.484 | 6.547 | 6.383 | 6.533 | 4,946,702 | +0.07(+1.02%) |
Jan 12, 2010 | 6.498 | 6.558 | 6.420 | 6.467 | 6,040,565 | -0.09(-1.44%) |
Jan 11, 2010 | 6.574 | 6.582 | 6.504 | 6.562 | 3,664,795 | +0.04(+0.57%) |
Jan 08, 2010 | 6.531 | 6.566 | 6.455 | 6.525 | 4,205,631 | -0.05(-0.69%) |
Jan 07, 2010 | 6.500 | 6.586 | 6.354 | 6.570 | 6,857,382 | +0.12(+1.85%) |
Jan 06, 2010 | 6.492 | 6.580 | 6.408 | 6.451 | 6,223,307 | -0.03(-0.41%) |
Jan 05, 2010 | 6.611 | 6.644 | 6.426 | 6.477 | 8,579,946 | -0.18(-2.69%) |
Jan 04, 2010 | 6.905 | 6.987 | 6.605 | 6.656 | 6,392,779 | -0.20(-2.94%) |
Dec 31, 2009 | 6.948 | 6.858 | 6.858 | 6.858 | 4,091,744 | -0.07(-1.07%) |
Dec 30, 2009 | 6.922 | 6.948 | 6.821 | 6.932 | 2,992,964 | -0.02(-0.30%) |
Dec 29, 2009 | 7.205 | 7.205 | 6.926 | 6.952 | 2,337,663 | -0.21(-2.96%) |
Dec 28, 2009 | 7.094 | 7.247 | 7.082 | 7.164 | 3,543,190 | +0.06(+0.90%) |
Dec 24, 2009 | 7.076 | 7.101 | 7.033 | 7.101 | 962,872 | +0.07(+1.02%) |
Dec 23, 2009 | 7.012 | 7.105 | 6.989 | 7.029 | 2,672,807 | +0.03(+0.50%) |
Dec 22, 2009 | 6.932 | 6.994 | 6.874 | 6.994 | 3,035,691 | +0.07(+1.07%) |
Dec 21, 2009 | 6.796 | 6.936 | 6.788 | 6.920 | 2,797,310 | +0.16(+2.40%) |
Dec 18, 2009 | 6.718 | 6.769 | 6.611 | 6.757 | 6,036,047 | +0.10(+1.48%) |
Dec 17, 2009 | 6.642 | 6.761 | 6.597 | 6.658 | 5,987,247 | -0.25(-3.57%) |
Dec 16, 2009 | 6.846 | 6.938 | 6.716 | 6.905 | 8,823,107 | +0.11(+1.67%) |
Dec 15, 2009 | 6.829 | 6.866 | 6.737 | 6.792 | 4,478,801 | -0.09(-1.34%) |
Dec 14, 2009 | 6.741 | 6.885 | 6.741 | 6.885 | 7,197,647 | +0.12(+1.76%) |
Dec 11, 2009 | 6.734 | 6.772 | 6.658 | 6.765 | 3,730,037 | +0.09(+1.36%) |
Dec 10, 2009 | 6.718 | 6.732 | 6.619 | 6.675 | 3,430,349 | +0.02(+0.31%) |
Dec 09, 2009 | 6.693 | 6.747 | 6.636 | 6.654 | 3,905,558 | -0.03(-0.52%) |
Dec 08, 2009 | 6.619 | 6.774 | 6.549 | 6.689 | 5,860,507 | +0.03(+0.53%) |
Dec 07, 2009 | 6.693 | 6.753 | 6.564 | 6.654 | 5,293,153 | -0.10(-1.49%) |
Dec 04, 2009 | 6.599 | 6.786 | 6.599 | 6.755 | 6,387,123 | +0.29(+4.52%) |
Dec 03, 2009 | 6.514 | 6.665 | 6.436 | 6.463 | 5,170,439 | -0.02(-0.35%) |
Dec 02, 2009 | 6.401 | 6.564 | 6.375 | 6.486 | 6,076,770 | +0.05(+0.80%) |