Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.960 | 7.010 | 6.830 | 6.960 | 5,994,287 | +0.00(+0.00%) |
Feb 25, 2010 | 6.970 | 7.051 | 6.830 | 6.960 | 9,130,198 | -0.17(-2.38%) |
Feb 24, 2010 | 7.110 | 7.270 | 7.090 | 7.130 | 7,622,747 | +0.09(+1.28%) |
Feb 23, 2010 | 7.140 | 7.250 | 6.880 | 7.040 | 7,651,306 | -0.16(-2.22%) |
Feb 22, 2010 | 7.280 | 7.330 | 7.190 | 7.200 | 4,137,231 | -0.07(-0.96%) |
Feb 19, 2010 | 7.080 | 7.380 | 7.080 | 7.270 | 7,216,841 | +0.05(+0.69%) |
Feb 18, 2010 | 7.050 | 7.280 | 6.960 | 7.220 | 7,742,246 | +0.18(+2.56%) |
Feb 17, 2010 | 6.960 | 7.090 | 6.940 | 7.040 | 4,674,561 | +0.13(+1.88%) |
Feb 16, 2010 | 6.840 | 6.980 | 6.750 | 6.910 | 6,662,489 | +0.12(+1.77%) |
Feb 12, 2010 | 6.740 | 6.790 | 6.790 | 6.790 | 7,412,400 | -0.08(-1.16%) |
Feb 11, 2010 | 6.680 | 6.910 | 6.630 | 6.870 | 8,921,932 | +0.16(+2.38%) |
Feb 10, 2010 | 6.630 | 6.770 | 6.580 | 6.710 | 5,907,775 | +0.07(+1.05%) |
Feb 09, 2010 | 6.590 | 6.690 | 6.530 | 6.640 | 11,149,902 | +0.16(+2.47%) |
Feb 08, 2010 | 6.550 | 6.740 | 6.400 | 6.480 | 12,486,742 | -0.05(-0.77%) |
Feb 05, 2010 | 6.600 | 6.730 | 6.480 | 6.530 | 17,321,664 | -0.07(-1.06%) |
Feb 04, 2010 | 6.790 | 6.830 | 6.450 | 6.600 | 13,334,996 | -0.28(-4.07%) |
Feb 03, 2010 | 6.810 | 6.980 | 6.750 | 6.880 | 8,406,295 | +0.05(+0.73%) |
Feb 02, 2010 | 6.600 | 6.870 | 6.580 | 6.830 | 8,063,289 | +0.25(+3.80%) |
Feb 01, 2010 | 6.540 | 6.665 | 6.400 | 6.580 | 9,517,733 | +0.24(+3.79%) |
Jan 29, 2010 | 6.800 | 6.890 | 6.320 | 6.340 | 16,049,365 | -0.26(-3.94%) |
Jan 28, 2010 | 6.900 | 6.911 | 6.320 | 6.600 | 24,486,762 | -0.50(-7.04%) |
Jan 27, 2010 | 6.800 | 7.110 | 6.750 | 7.100 | 22,510,924 | +0.53(+8.07%) |
Jan 26, 2010 | 6.850 | 6.870 | 6.520 | 6.570 | 18,236,186 | -0.34(-4.95%) |
Jan 25, 2010 | 6.920 | 6.980 | 6.790 | 6.912 | 5,763,657 | +0.09(+1.35%) |
Jan 22, 2010 | 7.080 | 7.160 | 6.810 | 6.820 | 7,338,169 | -0.29(-4.08%) |
Jan 21, 2010 | 7.040 | 7.260 | 6.960 | 7.110 | 12,216,992 | +0.07(+0.99%) |
Jan 20, 2010 | 7.190 | 7.230 | 6.900 | 7.040 | 8,382,658 | -0.22(-3.03%) |
Jan 19, 2010 | 7.100 | 7.350 | 7.100 | 7.260 | 6,655,149 | +0.18(+2.54%) |
Jan 15, 2010 | 7.160 | 7.080 | 7.080 | 7.080 | 6,085,000 | -0.14(-1.94%) |
Jan 14, 2010 | 7.150 | 7.320 | 7.130 | 7.220 | 6,218,609 | -0.03(-0.41%) |
Jan 13, 2010 | 7.050 | 7.270 | 6.921 | 7.250 | 9,609,219 | +0.21(+2.98%) |
Jan 12, 2010 | 7.070 | 7.100 | 6.860 | 7.040 | 8,419,862 | -0.10(-1.40%) |
Jan 11, 2010 | 7.230 | 7.271 | 7.080 | 7.140 | 5,344,937 | -0.12(-1.65%) |
Jan 08, 2010 | 7.150 | 7.290 | 7.150 | 7.260 | 6,587,929 | +0.03(+0.41%) |
Jan 07, 2010 | 7.230 | 7.330 | 7.090 | 7.230 | 9,928,635 | -0.04(-0.55%) |
Jan 06, 2010 | 7.240 | 7.340 | 7.220 | 7.270 | 9,776,874 | -0.02(-0.27%) |
Jan 05, 2010 | 7.360 | 7.440 | 7.220 | 7.290 | 8,108,168 | -0.07(-0.95%) |
Jan 04, 2010 | 7.460 | 7.490 | 7.330 | 7.360 | 7,225,913 | +0.05(+0.68%) |
Dec 31, 2009 | 7.410 | 7.310 | 7.310 | 7.310 | 4,056,400 | -0.09(-1.22%) |
Dec 30, 2009 | 7.360 | 7.450 | 7.340 | 7.400 | 4,001,262 | -0.02(-0.27%) |
Dec 29, 2009 | 7.450 | 7.450 | 7.340 | 7.420 | 3,490,368 | -0.05(-0.67%) |
Dec 28, 2009 | 7.560 | 7.600 | 7.380 | 7.470 | 4,902,222 | -0.05(-0.66%) |
Dec 24, 2009 | 7.460 | 7.545 | 7.447 | 7.520 | 1,600,561 | +0.11(+1.48%) |
Dec 23, 2009 | 7.510 | 7.590 | 7.400 | 7.410 | 5,262,725 | -0.14(-1.85%) |
Dec 22, 2009 | 7.420 | 7.560 | 7.310 | 7.550 | 8,907,083 | +0.25(+3.42%) |
Dec 21, 2009 | 7.140 | 7.350 | 7.110 | 7.300 | 6,232,709 | +0.25(+3.55%) |
Dec 18, 2009 | 7.090 | 7.150 | 7.025 | 7.050 | 9,191,030 | -0.02(-0.28%) |
Dec 17, 2009 | 7.070 | 7.140 | 6.990 | 7.070 | 9,138,580 | -0.13(-1.81%) |
Dec 16, 2009 | 7.100 | 7.290 | 7.100 | 7.200 | 5,877,899 | +0.11(+1.55%) |
Dec 15, 2009 | 7.080 | 7.240 | 7.050 | 7.090 | 6,745,397 | -0.01(-0.14%) |
Dec 14, 2009 | 7.120 | 7.180 | 7.000 | 7.100 | 6,539,993 | +0.04(+0.57%) |
Dec 11, 2009 | 7.208 | 7.230 | 7.000 | 7.060 | 6,659,533 | -0.08(-1.12%) |
Dec 10, 2009 | 7.280 | 7.320 | 7.070 | 7.140 | 6,809,431 | -0.12(-1.65%) |
Dec 09, 2009 | 7.080 | 7.270 | 6.970 | 7.260 | 8,618,298 | +0.15(+2.11%) |
Dec 08, 2009 | 7.250 | 7.340 | 7.090 | 7.110 | 8,578,514 | -0.19(-2.60%) |
Dec 07, 2009 | 7.290 | 7.440 | 7.250 | 7.300 | 3,708,726 | +0.02(+0.27%) |
Dec 04, 2009 | 7.450 | 7.560 | 7.200 | 7.280 | 10,794,972 | +0.00(+0.00%) |
Dec 03, 2009 | 7.550 | 7.640 | 7.280 | 7.280 | 10,615,035 | -0.23(-3.06%) |
Dec 02, 2009 | 7.320 | 7.569 | 7.320 | 7.510 | 11,017,979 | +0.13(+1.76%) |