Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.052 | 8.089 | 7.950 | 7.974 | 841,357 | -0.10(-1.21%) |
Feb 25, 2010 | 7.869 | 8.072 | 7.758 | 8.072 | 978,156 | +0.11(+1.44%) |
Feb 24, 2010 | 8.099 | 8.102 | 7.920 | 7.957 | 885,445 | -0.08(-0.97%) |
Feb 23, 2010 | 8.170 | 8.231 | 7.971 | 8.035 | 1,468,453 | -0.18(-2.18%) |
Feb 22, 2010 | 8.332 | 8.373 | 8.129 | 8.214 | 1,468,533 | -0.08(-0.98%) |
Feb 19, 2010 | 8.234 | 8.315 | 8.210 | 8.295 | 1,139,352 | +0.03(+0.37%) |
Feb 18, 2010 | 8.258 | 8.315 | 8.217 | 8.264 | 1,174,438 | -0.04(-0.53%) |
Feb 17, 2010 | 8.329 | 8.427 | 8.227 | 8.308 | 1,603,911 | -0.07(-0.81%) |
Feb 16, 2010 | 8.427 | 8.494 | 8.271 | 8.376 | 1,786,707 | +0.02(+0.28%) |
Feb 12, 2010 | 8.166 | 8.352 | 8.352 | 8.352 | 4,412,894 | +0.15(+1.77%) |
Feb 11, 2010 | 7.933 | 8.231 | 7.876 | 8.207 | 3,106,613 | +0.23(+2.88%) |
Feb 10, 2010 | 7.734 | 8.231 | 7.734 | 7.977 | 6,071,004 | +0.39(+5.12%) |
Feb 09, 2010 | 7.552 | 7.677 | 7.434 | 7.589 | 3,142,529 | +0.14(+1.86%) |
Feb 08, 2010 | 7.288 | 7.589 | 7.288 | 7.450 | 2,694,041 | +0.15(+1.99%) |
Feb 05, 2010 | 7.515 | 7.552 | 7.241 | 7.305 | 2,386,498 | -0.20(-2.70%) |
Feb 04, 2010 | 7.548 | 7.589 | 7.488 | 7.508 | 1,976,413 | -0.10(-1.29%) |
Feb 03, 2010 | 7.488 | 7.687 | 7.450 | 7.606 | 1,575,551 | +0.07(+0.99%) |
Feb 02, 2010 | 7.447 | 7.555 | 7.386 | 7.532 | 1,272,748 | +0.21(+2.91%) |
Feb 01, 2010 | 7.271 | 7.447 | 7.241 | 7.319 | 1,391,444 | +0.08(+1.07%) |
Jan 29, 2010 | 7.295 | 7.342 | 7.228 | 7.241 | 1,345,438 | -0.02(-0.28%) |
Jan 28, 2010 | 7.403 | 7.410 | 7.248 | 7.261 | 564,610 | -0.05(-0.69%) |
Jan 27, 2010 | 7.309 | 7.427 | 7.275 | 7.312 | 957,151 | -0.00(-0.02%) |
Jan 26, 2010 | 7.396 | 7.444 | 7.292 | 7.314 | 500,983 | -0.15(-2.01%) |
Jan 25, 2010 | 7.383 | 7.498 | 7.228 | 7.464 | 894,789 | +0.14(+1.84%) |
Jan 22, 2010 | 7.346 | 7.474 | 7.265 | 7.329 | 992,868 | -0.06(-0.87%) |
Jan 21, 2010 | 7.396 | 7.572 | 7.390 | 7.393 | 1,010,092 | -0.04(-0.55%) |
Jan 20, 2010 | 7.494 | 7.498 | 7.275 | 7.434 | 2,145,186 | -0.16(-2.05%) |
Jan 19, 2010 | 7.643 | 7.717 | 7.559 | 7.589 | 1,205,761 | +0.00(+0.04%) |
Jan 15, 2010 | 7.798 | 7.586 | 7.586 | 7.586 | 3,164,587 | -0.27(-3.44%) |
Jan 14, 2010 | 7.987 | 8.045 | 7.775 | 7.856 | 731,873 | -0.14(-1.69%) |
Jan 13, 2010 | 7.849 | 8.042 | 7.677 | 7.991 | 667,906 | +0.14(+1.76%) |
Jan 12, 2010 | 7.859 | 7.896 | 7.748 | 7.852 | 1,277,178 | -0.12(-1.57%) |
Jan 11, 2010 | 7.957 | 7.991 | 7.900 | 7.977 | 666,026 | +0.03(+0.43%) |
Jan 08, 2010 | 7.967 | 8.055 | 7.923 | 7.944 | 880,076 | -0.07(-0.84%) |
Jan 07, 2010 | 8.173 | 8.173 | 7.960 | 8.011 | 1,064,536 | -0.16(-1.90%) |
Jan 06, 2010 | 8.197 | 8.362 | 8.085 | 8.166 | 806,354 | -0.03(-0.41%) |
Jan 05, 2010 | 8.153 | 8.204 | 7.984 | 8.200 | 820,240 | +0.11(+1.38%) |
Jan 04, 2010 | 8.332 | 8.437 | 8.069 | 8.089 | 1,283,336 | -0.15(-1.76%) |
Dec 31, 2009 | 8.295 | 8.234 | 8.234 | 8.234 | 603,427 | +0.00(+0.04%) |
Dec 30, 2009 | 8.342 | 8.342 | 8.190 | 8.231 | 578,472 | -0.16(-1.89%) |
Dec 29, 2009 | 8.470 | 8.504 | 8.345 | 8.389 | 509,697 | +0.00(+0.04%) |
Dec 28, 2009 | 8.359 | 8.430 | 8.285 | 8.386 | 491,200 | +0.07(+0.81%) |
Dec 24, 2009 | 8.281 | 8.352 | 8.244 | 8.318 | 177,634 | +0.02(+0.28%) |
Dec 23, 2009 | 8.420 | 8.555 | 8.278 | 8.295 | 875,378 | -0.03(-0.41%) |
Dec 22, 2009 | 8.085 | 8.487 | 8.085 | 8.329 | 1,394,008 | +0.26(+3.18%) |
Dec 21, 2009 | 7.957 | 8.099 | 7.900 | 8.072 | 962,931 | +0.24(+3.06%) |
Dec 18, 2009 | 7.832 | 7.954 | 7.761 | 7.832 | 893,729 | +0.03(+0.39%) |
Dec 17, 2009 | 7.778 | 7.819 | 7.626 | 7.802 | 1,255,620 | -0.20(-2.49%) |
Dec 16, 2009 | 7.694 | 8.052 | 7.694 | 8.001 | 2,451,637 | +0.32(+4.13%) |
Dec 15, 2009 | 7.494 | 7.765 | 7.494 | 7.684 | 1,741,660 | +0.12(+1.65%) |
Dec 14, 2009 | 7.440 | 7.565 | 7.437 | 7.559 | 1,701,886 | +0.20(+2.75%) |
Dec 11, 2009 | 7.508 | 7.545 | 7.265 | 7.356 | 2,428,228 | -0.14(-1.85%) |
Dec 10, 2009 | 6.964 | 7.663 | 6.880 | 7.494 | 9,533,240 | +0.73(+10.73%) |
Dec 09, 2009 | 6.691 | 6.843 | 6.620 | 6.768 | 2,068,949 | +0.07(+1.06%) |
Dec 08, 2009 | 6.707 | 6.792 | 6.616 | 6.697 | 1,242,766 | -0.12(-1.73%) |
Dec 07, 2009 | 6.826 | 6.897 | 6.785 | 6.816 | 1,646,586 | -0.01(-0.15%) |
Dec 04, 2009 | 6.839 | 6.971 | 6.775 | 6.826 | 1,783,974 | +0.05(+0.80%) |
Dec 03, 2009 | 6.893 | 6.913 | 6.767 | 6.772 | 1,751,774 | -0.07(-1.04%) |
Dec 02, 2009 | 6.937 | 7.065 | 6.816 | 6.843 | 1,593,074 | +0.03(+0.50%) |