Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.536 | 6.557 | 6.454 | 6.507 | 9,882,054 | -0.02(-0.26%) |
Feb 25, 2010 | 6.469 | 6.570 | 6.465 | 6.523 | 8,785,019 | -0.02(-0.27%) |
Feb 24, 2010 | 6.540 | 6.582 | 6.490 | 6.541 | 11,533,524 | +0.01(+0.21%) |
Feb 23, 2010 | 6.612 | 6.641 | 6.519 | 6.528 | 10,534,861 | -0.11(-1.71%) |
Feb 22, 2010 | 6.595 | 6.654 | 6.565 | 6.641 | 7,349,083 | +0.08(+1.22%) |
Feb 19, 2010 | 6.591 | 6.601 | 6.528 | 6.561 | 7,851,933 | -0.03(-0.51%) |
Feb 18, 2010 | 6.574 | 6.620 | 6.549 | 6.595 | 7,364,365 | +0.01(+0.19%) |
Feb 17, 2010 | 6.704 | 6.712 | 6.578 | 6.582 | 9,961,062 | -0.09(-1.32%) |
Feb 16, 2010 | 6.603 | 6.670 | 6.553 | 6.670 | 9,433,076 | +0.12(+1.79%) |
Feb 12, 2010 | 6.456 | 6.553 | 6.553 | 6.553 | 17,511,988 | +0.08(+1.23%) |
Feb 11, 2010 | 6.305 | 6.486 | 6.267 | 6.473 | 13,309,487 | +0.16(+2.60%) |
Feb 10, 2010 | 6.339 | 6.339 | 6.246 | 6.309 | 11,824,600 | -0.03(-0.46%) |
Feb 09, 2010 | 6.376 | 6.389 | 6.252 | 6.339 | 10,374,982 | +0.08(+1.28%) |
Feb 08, 2010 | 6.334 | 6.385 | 6.247 | 6.259 | 13,220,126 | -0.05(-0.86%) |
Feb 05, 2010 | 6.141 | 6.326 | 6.108 | 6.313 | 13,585,876 | +0.21(+3.44%) |
Feb 04, 2010 | 6.187 | 6.238 | 6.095 | 6.103 | 13,154,031 | -0.13(-2.02%) |
Feb 03, 2010 | 6.355 | 6.364 | 6.200 | 6.229 | 11,488,887 | -0.11(-1.79%) |
Feb 02, 2010 | 6.277 | 6.355 | 6.219 | 6.343 | 12,672,660 | +0.13(+2.10%) |
Feb 01, 2010 | 6.239 | 6.301 | 6.182 | 6.213 | 11,328,453 | +0.00(+0.03%) |
Jan 29, 2010 | 6.173 | 6.248 | 6.161 | 6.211 | 13,657,689 | +0.05(+0.87%) |
Jan 28, 2010 | 6.194 | 6.235 | 6.078 | 6.157 | 13,556,744 | -0.01(-0.20%) |
Jan 27, 2010 | 6.198 | 6.277 | 6.058 | 6.169 | 18,427,384 | -0.02(-0.40%) |
Jan 26, 2010 | 6.070 | 6.277 | 6.062 | 6.194 | 16,879,170 | +0.13(+2.11%) |
Jan 25, 2010 | 6.194 | 6.198 | 6.041 | 6.066 | 11,170,247 | -0.09(-1.41%) |
Jan 22, 2010 | 6.215 | 6.306 | 6.124 | 6.153 | 20,972,668 | -0.07(-1.06%) |
Jan 21, 2010 | 6.066 | 6.322 | 6.037 | 6.219 | 29,890,968 | +0.15(+2.45%) |
Jan 20, 2010 | 6.016 | 6.078 | 5.937 | 6.070 | 9,622,599 | +0.01(+0.14%) |
Jan 19, 2010 | 6.045 | 6.070 | 5.992 | 6.062 | 6,592,285 | +0.04(+0.62%) |
Jan 15, 2010 | 6.095 | 6.025 | 6.025 | 6.025 | 8,103,664 | -0.11(-1.75%) |
Jan 14, 2010 | 6.070 | 6.161 | 6.066 | 6.132 | 8,270,568 | +0.06(+0.95%) |
Jan 13, 2010 | 6.008 | 6.115 | 6.008 | 6.074 | 8,209,267 | +0.07(+1.24%) |
Jan 12, 2010 | 5.930 | 6.095 | 5.888 | 6.000 | 15,543,373 | -0.14(-2.22%) |
Jan 11, 2010 | 6.219 | 6.235 | 6.074 | 6.136 | 8,680,638 | -0.02(-0.40%) |
Jan 08, 2010 | 6.107 | 6.173 | 6.087 | 6.161 | 9,599,651 | +0.02(+0.34%) |
Jan 07, 2010 | 5.971 | 6.190 | 5.950 | 6.140 | 12,960,278 | +0.16(+2.70%) |
Jan 06, 2010 | 5.963 | 5.992 | 5.909 | 5.979 | 9,831,651 | +0.00(+0.07%) |
Jan 05, 2010 | 5.979 | 5.992 | 5.888 | 5.975 | 13,708,549 | +0.02(+0.28%) |
Jan 04, 2010 | 6.029 | 6.041 | 5.884 | 5.958 | 17,481,932 | -0.04(-0.62%) |
Dec 31, 2009 | 6.049 | 5.996 | 5.996 | 5.996 | 6,574,895 | +0.00(+0.00%) |
Dec 30, 2009 | 5.958 | 6.000 | 5.921 | 5.996 | 4,862,760 | +0.01(+0.21%) |
Dec 29, 2009 | 5.971 | 6.045 | 5.946 | 5.983 | 6,606,295 | +0.04(+0.63%) |
Dec 28, 2009 | 6.058 | 6.120 | 5.930 | 5.946 | 7,781,030 | -0.11(-1.77%) |
Dec 24, 2009 | 6.004 | 6.078 | 5.975 | 6.053 | 3,270,451 | +0.03(+0.55%) |
Dec 23, 2009 | 5.946 | 6.020 | 5.921 | 6.020 | 10,376,926 | +0.09(+1.46%) |
Dec 22, 2009 | 5.851 | 5.934 | 5.835 | 5.934 | 11,733,448 | +0.13(+2.29%) |
Dec 21, 2009 | 5.958 | 5.992 | 5.785 | 5.801 | 18,571,972 | -0.13(-2.23%) |
Dec 18, 2009 | 5.797 | 5.950 | 5.723 | 5.934 | 29,183,552 | +0.18(+3.16%) |
Dec 17, 2009 | 5.694 | 5.872 | 5.694 | 5.752 | 21,814,382 | +0.04(+0.65%) |
Dec 16, 2009 | 5.615 | 5.748 | 5.578 | 5.715 | 16,366,871 | +0.13(+2.37%) |
Dec 15, 2009 | 5.549 | 5.599 | 5.475 | 5.582 | 19,165,840 | +0.01(+0.22%) |
Dec 14, 2009 | 5.587 | 5.591 | 5.529 | 5.570 | 28,461,488 | +0.16(+2.90%) |
Dec 11, 2009 | 5.380 | 5.442 | 5.372 | 5.413 | 14,728,943 | +0.05(+0.92%) |
Dec 10, 2009 | 5.372 | 5.442 | 5.339 | 5.363 | 22,903,560 | +0.00(+0.08%) |
Dec 09, 2009 | 5.260 | 5.372 | 5.244 | 5.359 | 38,282,868 | +0.13(+2.53%) |
Dec 08, 2009 | 5.347 | 5.351 | 5.182 | 5.227 | 143,857,712 | -0.31(-5.60%) |
Dec 07, 2009 | 5.496 | 5.644 | 5.396 | 5.537 | 49,616,236 | +0.44(+8.68%) |
Dec 04, 2009 | 4.897 | 5.107 | 4.880 | 5.095 | 18,775,468 | +0.26(+5.29%) |
Dec 03, 2009 | 4.868 | 4.958 | 4.826 | 4.839 | 10,055,402 | -0.03(-0.59%) |
Dec 02, 2009 | 4.818 | 4.872 | 4.739 | 4.868 | 12,592,891 | +0.07(+1.55%) |