Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.280 | 7.390 | 7.190 | 7.190 | 594,498 | -0.10(-1.37%) |
Feb 25, 2010 | 7.490 | 7.500 | 7.260 | 7.290 | 898,338 | -0.23(-3.08%) |
Feb 24, 2010 | 7.900 | 7.990 | 7.380 | 7.522 | 1,212,494 | +0.01(+0.16%) |
Feb 23, 2010 | 7.470 | 7.570 | 7.400 | 7.510 | 598,022 | -0.03(-0.40%) |
Feb 22, 2010 | 7.650 | 7.740 | 7.520 | 7.540 | 325,797 | -0.13(-1.69%) |
Feb 19, 2010 | 7.620 | 7.710 | 7.610 | 7.670 | 314,522 | +0.02(+0.26%) |
Feb 18, 2010 | 7.670 | 7.710 | 7.630 | 7.650 | 375,207 | -0.02(-0.26%) |
Feb 17, 2010 | 7.740 | 7.860 | 7.640 | 7.670 | 462,086 | -0.08(-1.03%) |
Feb 16, 2010 | 7.690 | 7.760 | 7.650 | 7.750 | 407,605 | +0.14(+1.84%) |
Feb 12, 2010 | 7.590 | 7.610 | 7.610 | 7.610 | 154,400 | -0.02(-0.26%) |
Feb 11, 2010 | 7.530 | 7.730 | 7.490 | 7.630 | 381,559 | +0.12(+1.60%) |
Feb 10, 2010 | 7.440 | 7.590 | 7.440 | 7.510 | 268,211 | +0.06(+0.81%) |
Feb 09, 2010 | 7.270 | 7.500 | 7.270 | 7.450 | 459,567 | +0.26(+3.62%) |
Feb 08, 2010 | 7.230 | 7.340 | 7.120 | 7.190 | 374,837 | -0.06(-0.83%) |
Feb 05, 2010 | 7.000 | 7.300 | 6.750 | 7.250 | 954,910 | +0.31(+4.47%) |
Feb 04, 2010 | 7.190 | 7.245 | 6.870 | 6.940 | 1,174,795 | -0.32(-4.41%) |
Feb 03, 2010 | 7.420 | 7.420 | 7.210 | 7.260 | 1,107,598 | -0.25(-3.33%) |
Feb 02, 2010 | 7.770 | 7.820 | 7.480 | 7.510 | 1,024,575 | -0.31(-3.96%) |
Feb 01, 2010 | 7.540 | 8.000 | 7.540 | 7.820 | 1,166,577 | -0.26(-3.22%) |
Jan 29, 2010 | 8.340 | 8.420 | 8.000 | 8.080 | 595,137 | -0.18(-2.18%) |
Jan 28, 2010 | 8.250 | 8.400 | 8.250 | 8.260 | 579,013 | +0.03(+0.36%) |
Jan 27, 2010 | 8.350 | 8.380 | 8.080 | 8.230 | 318,799 | -0.13(-1.56%) |
Jan 26, 2010 | 8.160 | 8.450 | 7.930 | 8.360 | 393,714 | +0.10(+1.21%) |
Jan 25, 2010 | 8.280 | 8.310 | 8.160 | 8.260 | 253,364 | +0.04(+0.49%) |
Jan 22, 2010 | 8.180 | 8.355 | 8.150 | 8.220 | 388,449 | +0.04(+0.49%) |
Jan 21, 2010 | 8.430 | 8.490 | 8.180 | 8.180 | 456,127 | -0.28(-3.31%) |
Jan 20, 2010 | 8.380 | 8.580 | 8.360 | 8.460 | 375,788 | -0.02(-0.24%) |
Jan 19, 2010 | 8.360 | 8.650 | 8.360 | 8.480 | 719,565 | +0.06(+0.71%) |
Jan 15, 2010 | 8.460 | 8.420 | 8.420 | 8.420 | 229,900 | -0.07(-0.82%) |
Jan 14, 2010 | 8.490 | 8.530 | 8.410 | 8.490 | 419,249 | +0.06(+0.71%) |
Jan 13, 2010 | 8.310 | 8.480 | 8.200 | 8.430 | 275,245 | +0.14(+1.69%) |
Jan 12, 2010 | 8.390 | 8.410 | 8.140 | 8.290 | 340,745 | -0.18(-2.13%) |
Jan 11, 2010 | 8.360 | 8.500 | 8.360 | 8.470 | 222,724 | +0.12(+1.44%) |
Jan 08, 2010 | 8.500 | 8.530 | 8.350 | 8.350 | 240,104 | -0.13(-1.53%) |
Jan 07, 2010 | 8.430 | 8.550 | 8.310 | 8.480 | 413,192 | +0.12(+1.44%) |
Jan 06, 2010 | 8.490 | 8.600 | 8.350 | 8.360 | 478,800 | -0.16(-1.88%) |
Jan 05, 2010 | 8.230 | 8.520 | 8.190 | 8.520 | 451,912 | +0.28(+3.40%) |
Jan 04, 2010 | 8.340 | 8.340 | 8.210 | 8.240 | 563,202 | +0.04(+0.49%) |
Dec 31, 2009 | 8.500 | 8.200 | 8.200 | 8.200 | 386,100 | -0.30(-3.53%) |
Dec 30, 2009 | 8.210 | 8.500 | 8.180 | 8.500 | 361,163 | +0.21(+2.53%) |
Dec 29, 2009 | 8.380 | 8.470 | 8.245 | 8.290 | 469,015 | -0.03(-0.36%) |
Dec 28, 2009 | 8.360 | 8.440 | 8.300 | 8.320 | 169,147 | -0.04(-0.48%) |
Dec 24, 2009 | 8.550 | 8.560 | 8.350 | 8.360 | 121,854 | -0.22(-2.56%) |
Dec 23, 2009 | 8.550 | 8.600 | 8.500 | 8.580 | 287,061 | +0.07(+0.82%) |
Dec 22, 2009 | 8.540 | 8.570 | 8.360 | 8.510 | 335,055 | -0.02(-0.23%) |
Dec 21, 2009 | 8.550 | 8.670 | 8.470 | 8.530 | 511,925 | -0.03(-0.35%) |
Dec 18, 2009 | 8.320 | 8.640 | 8.320 | 8.560 | 910,296 | +0.15(+1.78%) |
Dec 17, 2009 | 8.610 | 8.610 | 8.380 | 8.410 | 658,829 | -0.28(-3.23%) |
Dec 16, 2009 | 8.710 | 8.740 | 8.611 | 8.691 | 383,164 | +0.04(+0.47%) |
Dec 15, 2009 | 8.730 | 8.840 | 8.610 | 8.650 | 455,504 | -0.08(-0.92%) |
Dec 14, 2009 | 8.640 | 8.860 | 8.570 | 8.730 | 801,538 | +0.08(+0.92%) |
Dec 11, 2009 | 8.680 | 8.700 | 8.580 | 8.650 | 485,562 | +0.07(+0.82%) |
Dec 10, 2009 | 8.490 | 8.630 | 8.490 | 8.580 | 467,790 | +0.09(+1.06%) |
Dec 09, 2009 | 8.480 | 8.730 | 8.410 | 8.490 | 644,423 | +0.06(+0.71%) |
Dec 08, 2009 | 8.210 | 8.450 | 8.170 | 8.430 | 487,190 | +0.18(+2.18%) |
Dec 07, 2009 | 8.080 | 8.280 | 8.040 | 8.250 | 394,845 | +0.11(+1.35%) |
Dec 04, 2009 | 8.180 | 8.240 | 8.000 | 8.140 | 744,153 | +0.11(+1.37%) |
Dec 03, 2009 | 8.160 | 8.240 | 7.830 | 8.030 | 1,063,225 | -0.25(-3.02%) |
Dec 02, 2009 | 8.380 | 8.520 | 8.200 | 8.280 | 508,930 | -0.14(-1.66%) |