Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.129 | 7.291 | 7.044 | 7.253 | 627,318 | +0.12(+1.73%) |
Feb 25, 2010 | 7.120 | 7.224 | 7.025 | 7.129 | 1,105,723 | -0.12(-1.70%) |
Feb 24, 2010 | 7.328 | 7.328 | 7.205 | 7.253 | 1,201,814 | -0.07(-0.91%) |
Feb 23, 2010 | 7.328 | 7.423 | 7.272 | 7.319 | 787,012 | -0.08(-1.03%) |
Feb 22, 2010 | 7.395 | 7.452 | 7.357 | 7.395 | 707,829 | +0.04(+0.52%) |
Feb 19, 2010 | 7.129 | 7.395 | 7.120 | 7.357 | 984,330 | +0.15(+2.11%) |
Feb 18, 2010 | 7.309 | 7.328 | 7.129 | 7.205 | 1,255,642 | -0.17(-2.32%) |
Feb 17, 2010 | 7.661 | 7.661 | 7.338 | 7.376 | 1,285,658 | -0.26(-3.36%) |
Feb 16, 2010 | 7.632 | 7.680 | 7.499 | 7.632 | 914,508 | +0.05(+0.63%) |
Feb 12, 2010 | 7.262 | 7.585 | 7.585 | 7.585 | 1,071,226 | +0.20(+2.70%) |
Feb 11, 2010 | 7.215 | 7.385 | 7.148 | 7.385 | 1,137,997 | +0.16(+2.23%) |
Feb 10, 2010 | 7.224 | 7.357 | 7.148 | 7.224 | 726,335 | +0.00(+0.00%) |
Feb 09, 2010 | 7.243 | 7.357 | 7.158 | 7.224 | 935,796 | +0.07(+0.93%) |
Feb 08, 2010 | 7.291 | 7.291 | 7.044 | 7.158 | 925,015 | -0.09(-1.31%) |
Feb 05, 2010 | 7.120 | 7.272 | 7.072 | 7.253 | 1,606,483 | +0.11(+1.60%) |
Feb 04, 2010 | 7.604 | 7.642 | 7.072 | 7.139 | 2,052,440 | -0.59(-7.62%) |
Feb 03, 2010 | 7.889 | 7.936 | 7.661 | 7.727 | 727,317 | -0.26(-3.21%) |
Feb 02, 2010 | 7.670 | 7.983 | 7.623 | 7.983 | 1,696,930 | +0.37(+4.86%) |
Feb 01, 2010 | 7.461 | 7.661 | 7.347 | 7.613 | 763,098 | +0.21(+2.82%) |
Jan 29, 2010 | 7.518 | 7.642 | 7.328 | 7.404 | 1,508,038 | -0.10(-1.39%) |
Jan 28, 2010 | 7.594 | 7.718 | 7.328 | 7.509 | 1,108,124 | -0.08(-1.00%) |
Jan 27, 2010 | 7.727 | 7.765 | 7.461 | 7.585 | 1,047,279 | -0.14(-1.84%) |
Jan 26, 2010 | 7.860 | 7.927 | 7.727 | 7.727 | 847,965 | -0.17(-2.16%) |
Jan 25, 2010 | 8.145 | 8.145 | 7.737 | 7.898 | 860,764 | -0.06(-0.72%) |
Jan 22, 2010 | 8.287 | 8.354 | 7.917 | 7.955 | 1,196,914 | -0.36(-4.34%) |
Jan 21, 2010 | 8.392 | 8.496 | 8.230 | 8.316 | 1,263,314 | -0.07(-0.79%) |
Jan 20, 2010 | 8.344 | 8.392 | 8.202 | 8.382 | 904,591 | +0.01(+0.11%) |
Jan 19, 2010 | 8.173 | 8.373 | 8.128 | 8.373 | 898,183 | +0.17(+2.08%) |
Jan 15, 2010 | 8.135 | 8.202 | 8.202 | 8.202 | 970,519 | +0.04(+0.47%) |
Jan 14, 2010 | 8.069 | 8.268 | 7.993 | 8.164 | 853,681 | +0.10(+1.30%) |
Jan 13, 2010 | 7.879 | 8.088 | 7.813 | 8.059 | 831,154 | +0.27(+3.41%) |
Jan 12, 2010 | 7.832 | 8.058 | 7.699 | 7.794 | 1,725,825 | -0.12(-1.56%) |
Jan 11, 2010 | 8.088 | 8.126 | 7.870 | 7.917 | 896,464 | -0.10(-1.30%) |
Jan 08, 2010 | 8.339 | 8.339 | 7.908 | 8.021 | 1,417,449 | -0.32(-3.87%) |
Jan 07, 2010 | 8.221 | 8.344 | 8.088 | 8.344 | 876,027 | +0.09(+1.15%) |
Jan 06, 2010 | 8.240 | 8.259 | 8.097 | 8.249 | 909,092 | +0.03(+0.35%) |
Jan 05, 2010 | 8.249 | 8.439 | 8.078 | 8.221 | 1,768,786 | +0.06(+0.70%) |
Jan 04, 2010 | 8.002 | 8.202 | 8.002 | 8.164 | 783,048 | +0.22(+2.75%) |
Dec 31, 2009 | 7.983 | 7.946 | 7.946 | 7.946 | 541,248 | -0.03(-0.36%) |
Dec 30, 2009 | 8.031 | 8.088 | 7.879 | 7.974 | 365,867 | -0.09(-1.18%) |
Dec 29, 2009 | 8.116 | 8.221 | 8.040 | 8.069 | 430,167 | -0.04(-0.47%) |
Dec 28, 2009 | 8.249 | 8.354 | 8.021 | 8.107 | 500,704 | -0.10(-1.27%) |
Dec 24, 2009 | 8.373 | 8.373 | 8.183 | 8.211 | 137,431 | -0.10(-1.26%) |
Dec 23, 2009 | 8.192 | 8.496 | 7.983 | 8.316 | 775,953 | +0.12(+1.51%) |
Dec 22, 2009 | 8.382 | 8.382 | 7.983 | 8.192 | 644,481 | -0.34(-4.00%) |
Dec 21, 2009 | 8.382 | 8.582 | 8.254 | 8.534 | 938,227 | +0.25(+2.98%) |
Dec 18, 2009 | 8.059 | 8.354 | 7.974 | 8.287 | 1,594,951 | +0.32(+4.05%) |
Dec 17, 2009 | 8.078 | 8.230 | 7.879 | 7.965 | 1,979,380 | -0.14(-1.76%) |
Dec 16, 2009 | 8.031 | 8.145 | 7.974 | 8.107 | 399,541 | +0.09(+1.07%) |
Dec 15, 2009 | 8.240 | 8.240 | 7.965 | 8.021 | 572,070 | -0.23(-2.76%) |
Dec 14, 2009 | 8.069 | 8.259 | 8.059 | 8.249 | 595,820 | +0.32(+4.07%) |
Dec 11, 2009 | 7.737 | 7.927 | 7.661 | 7.927 | 1,106,091 | +0.20(+2.58%) |
Dec 10, 2009 | 7.908 | 8.031 | 7.661 | 7.727 | 424,412 | -0.16(-2.05%) |
Dec 09, 2009 | 8.002 | 8.069 | 7.784 | 7.889 | 591,191 | -0.13(-1.66%) |
Dec 08, 2009 | 8.135 | 8.154 | 7.879 | 8.021 | 594,442 | -0.14(-1.74%) |
Dec 07, 2009 | 8.202 | 8.306 | 8.083 | 8.164 | 489,858 | -0.09(-1.04%) |
Dec 04, 2009 | 8.097 | 8.259 | 7.965 | 8.249 | 1,127,060 | +0.44(+5.59%) |
Dec 03, 2009 | 7.983 | 8.069 | 7.784 | 7.813 | 642,524 | -0.16(-2.02%) |
Dec 02, 2009 | 7.927 | 8.069 | 7.889 | 7.974 | 574,715 | +0.06(+0.72%) |