Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.161 | 7.871 | 7.152 | 7.267 | 873,321 | +0.09(+1.24%) |
Feb 25, 2010 | 7.196 | 7.258 | 7.116 | 7.178 | 242,210 | -0.08(-1.10%) |
Feb 24, 2010 | 7.232 | 7.294 | 7.143 | 7.258 | 163,145 | +0.03(+0.37%) |
Feb 23, 2010 | 7.320 | 7.383 | 7.205 | 7.232 | 130,301 | -0.12(-1.69%) |
Feb 22, 2010 | 7.365 | 7.462 | 7.196 | 7.356 | 227,787 | -0.01(-0.12%) |
Feb 19, 2010 | 7.684 | 7.817 | 7.267 | 7.365 | 953,603 | -0.44(-5.68%) |
Feb 18, 2010 | 7.853 | 8.012 | 7.542 | 7.808 | 805,624 | -0.04(-0.45%) |
Feb 17, 2010 | 7.844 | 7.933 | 7.746 | 7.844 | 700,062 | +0.03(+0.34%) |
Feb 16, 2010 | 7.888 | 7.888 | 7.746 | 7.817 | 213,137 | -0.03(-0.34%) |
Feb 12, 2010 | 7.835 | 7.844 | 7.844 | 7.844 | 167,470 | -0.05(-0.67%) |
Feb 11, 2010 | 7.853 | 7.906 | 7.746 | 7.897 | 225,108 | +0.00(+0.00%) |
Feb 10, 2010 | 8.021 | 8.021 | 7.383 | 7.897 | 1,096,941 | -0.19(-2.31%) |
Feb 09, 2010 | 8.110 | 8.110 | 7.871 | 8.083 | 266,037 | +0.04(+0.55%) |
Feb 08, 2010 | 8.119 | 8.154 | 8.012 | 8.039 | 261,945 | -0.12(-1.41%) |
Feb 05, 2010 | 8.279 | 8.279 | 8.066 | 8.154 | 189,265 | -0.12(-1.50%) |
Feb 04, 2010 | 8.421 | 8.532 | 8.252 | 8.279 | 163,750 | -0.23(-2.71%) |
Feb 03, 2010 | 8.598 | 8.634 | 8.474 | 8.509 | 210,247 | -0.15(-1.74%) |
Feb 02, 2010 | 8.509 | 8.811 | 8.465 | 8.660 | 317,838 | +0.12(+1.46%) |
Feb 01, 2010 | 8.793 | 8.802 | 8.447 | 8.536 | 194,128 | -0.26(-2.93%) |
Jan 29, 2010 | 8.678 | 8.891 | 8.678 | 8.793 | 202,472 | +0.12(+1.43%) |
Jan 28, 2010 | 8.891 | 8.891 | 8.518 | 8.669 | 191,988 | -0.23(-2.59%) |
Jan 27, 2010 | 8.669 | 8.949 | 8.669 | 8.900 | 90,590 | +0.14(+1.62%) |
Jan 26, 2010 | 8.731 | 8.980 | 8.660 | 8.758 | 136,608 | -0.03(-0.30%) |
Jan 25, 2010 | 8.873 | 8.891 | 8.705 | 8.784 | 101,301 | +0.00(+0.00%) |
Jan 22, 2010 | 8.829 | 9.077 | 8.696 | 8.784 | 232,794 | -0.04(-0.40%) |
Jan 21, 2010 | 8.971 | 9.033 | 8.776 | 8.820 | 111,114 | -0.16(-1.78%) |
Jan 20, 2010 | 9.264 | 9.272 | 8.935 | 8.980 | 154,235 | -0.34(-3.62%) |
Jan 19, 2010 | 9.175 | 9.406 | 9.157 | 9.317 | 189,538 | +0.12(+1.25%) |
Jan 15, 2010 | 9.343 | 9.201 | 9.201 | 9.201 | 155,975 | -0.12(-1.24%) |
Jan 14, 2010 | 9.166 | 9.326 | 9.095 | 9.317 | 133,298 | +0.10(+1.06%) |
Jan 13, 2010 | 9.060 | 9.326 | 9.024 | 9.219 | 125,850 | +0.17(+1.86%) |
Jan 12, 2010 | 9.042 | 9.131 | 8.989 | 9.051 | 86,908 | -0.09(-0.97%) |
Jan 11, 2010 | 9.219 | 9.219 | 9.033 | 9.139 | 108,355 | -0.02(-0.19%) |
Jan 08, 2010 | 9.131 | 9.219 | 8.971 | 9.157 | 157,845 | +0.02(+0.19%) |
Jan 07, 2010 | 9.077 | 9.228 | 9.077 | 9.139 | 148,761 | +0.04(+0.39%) |
Jan 06, 2010 | 9.317 | 9.459 | 9.015 | 9.104 | 156,896 | -0.27(-2.84%) |
Jan 05, 2010 | 9.548 | 9.574 | 9.343 | 9.370 | 93,655 | -0.17(-1.77%) |
Jan 04, 2010 | 9.485 | 9.592 | 9.432 | 9.539 | 219,786 | +0.12(+1.22%) |
Dec 31, 2009 | 9.343 | 9.423 | 9.423 | 9.423 | 304,738 | +0.06(+0.66%) |
Dec 30, 2009 | 9.548 | 9.645 | 9.201 | 9.361 | 153,706 | -0.20(-2.13%) |
Dec 29, 2009 | 9.255 | 9.654 | 9.104 | 9.565 | 324,310 | +0.29(+3.16%) |
Dec 28, 2009 | 9.264 | 9.290 | 9.175 | 9.272 | 166,182 | +0.02(+0.19%) |
Dec 24, 2009 | 9.290 | 9.388 | 9.193 | 9.255 | 77,062 | -0.04(-0.38%) |
Dec 23, 2009 | 8.989 | 9.317 | 8.926 | 9.290 | 325,380 | +0.39(+4.39%) |
Dec 22, 2009 | 9.122 | 9.228 | 8.891 | 8.900 | 376,937 | -0.20(-2.15%) |
Dec 21, 2009 | 9.068 | 9.148 | 8.873 | 9.095 | 338,749 | -0.02(-0.19%) |
Dec 18, 2009 | 8.980 | 9.317 | 8.926 | 9.113 | 4,420,214 | +0.21(+2.39%) |
Dec 17, 2009 | 8.580 | 8.918 | 8.563 | 8.900 | 595,254 | +0.20(+2.35%) |
Dec 16, 2009 | 8.740 | 8.829 | 8.563 | 8.696 | 401,861 | -0.01(-0.10%) |
Dec 15, 2009 | 8.767 | 8.873 | 8.438 | 8.705 | 518,307 | -0.01(-0.10%) |
Dec 14, 2009 | 8.665 | 8.713 | 8.634 | 8.713 | 121,808 | -0.03(-0.30%) |
Dec 11, 2009 | 8.687 | 8.784 | 8.563 | 8.740 | 142,003 | +0.04(+0.51%) |
Dec 10, 2009 | 8.509 | 8.705 | 8.350 | 8.696 | 194,072 | +0.13(+1.55%) |
Dec 09, 2009 | 8.607 | 8.642 | 8.421 | 8.563 | 80,374 | -0.05(-0.62%) |
Dec 08, 2009 | 8.288 | 8.634 | 8.261 | 8.616 | 114,449 | +0.26(+3.08%) |
Dec 07, 2009 | 8.252 | 8.367 | 8.181 | 8.359 | 140,980 | +0.12(+1.40%) |
Dec 04, 2009 | 8.367 | 8.430 | 8.163 | 8.243 | 337,429 | -0.13(-1.59%) |
Dec 03, 2009 | 8.296 | 8.509 | 8.101 | 8.376 | 78,994 | +0.13(+1.61%) |
Dec 02, 2009 | 8.288 | 8.296 | 8.119 | 8.243 | 182,858 | -0.06(-0.75%) |