Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.240 | 8.440 | 8.160 | 8.190 | 353,631 | -0.06(-0.73%) |
Feb 25, 2010 | 8.190 | 8.290 | 8.040 | 8.250 | 525,702 | -0.09(-1.08%) |
Feb 24, 2010 | 8.240 | 8.590 | 8.190 | 8.340 | 412,217 | +0.11(+1.34%) |
Feb 23, 2010 | 8.680 | 8.760 | 8.220 | 8.230 | 553,369 | -0.45(-5.18%) |
Feb 22, 2010 | 8.730 | 8.905 | 8.610 | 8.680 | 345,405 | +0.02(+0.23%) |
Feb 19, 2010 | 8.680 | 8.930 | 7.690 | 8.660 | 583,095 | -0.09(-1.03%) |
Feb 18, 2010 | 8.430 | 8.770 | 8.350 | 8.750 | 439,241 | +0.31(+3.67%) |
Feb 17, 2010 | 8.190 | 8.620 | 8.090 | 8.440 | 650,364 | +0.32(+3.94%) |
Feb 16, 2010 | 8.010 | 8.150 | 7.930 | 8.120 | 329,289 | +0.23(+2.92%) |
Feb 12, 2010 | 7.560 | 7.890 | 7.890 | 7.890 | 482,900 | +0.20(+2.60%) |
Feb 11, 2010 | 7.410 | 7.710 | 7.280 | 7.690 | 363,034 | +0.25(+3.36%) |
Feb 10, 2010 | 7.260 | 7.500 | 7.030 | 7.440 | 498,666 | +0.16(+2.20%) |
Feb 09, 2010 | 7.170 | 7.450 | 7.100 | 7.280 | 319,454 | +0.23(+3.26%) |
Feb 08, 2010 | 7.200 | 7.350 | 6.930 | 7.050 | 358,284 | -0.18(-2.49%) |
Feb 05, 2010 | 7.340 | 7.440 | 7.050 | 7.230 | 861,091 | -0.11(-1.50%) |
Feb 04, 2010 | 7.650 | 7.720 | 7.300 | 7.340 | 513,878 | -0.41(-5.29%) |
Feb 03, 2010 | 7.730 | 7.930 | 7.640 | 7.750 | 293,252 | -0.05(-0.64%) |
Feb 02, 2010 | 7.970 | 8.010 | 7.730 | 7.800 | 567,840 | +0.05(+0.71%) |
Feb 01, 2010 | 7.810 | 7.990 | 7.635 | 7.745 | 350,360 | -0.01(-0.19%) |
Jan 29, 2010 | 7.980 | 8.150 | 7.681 | 7.760 | 603,670 | -0.14(-1.77%) |
Jan 28, 2010 | 8.140 | 8.150 | 7.900 | 7.900 | 606,885 | -0.16(-1.99%) |
Jan 27, 2010 | 7.660 | 8.130 | 7.650 | 8.060 | 814,499 | +0.31(+4.00%) |
Jan 26, 2010 | 7.710 | 8.050 | 7.680 | 7.750 | 521,641 | +0.00(+0.00%) |
Jan 25, 2010 | 7.920 | 8.090 | 7.580 | 7.750 | 496,154 | -0.14(-1.77%) |
Jan 22, 2010 | 7.690 | 8.020 | 7.500 | 7.890 | 1,008,865 | +0.20(+2.60%) |
Jan 21, 2010 | 8.180 | 8.320 | 7.670 | 7.690 | 703,690 | -0.45(-5.53%) |
Jan 20, 2010 | 8.230 | 8.240 | 7.930 | 8.140 | 855,720 | -0.24(-2.86%) |
Jan 19, 2010 | 8.330 | 8.430 | 8.070 | 8.380 | 861,665 | +0.00(+0.00%) |
Jan 15, 2010 | 8.450 | 8.380 | 8.380 | 8.380 | 1,302,200 | +0.05(+0.60%) |
Jan 14, 2010 | 8.650 | 8.750 | 8.300 | 8.330 | 574,142 | -0.36(-4.14%) |
Jan 13, 2010 | 8.280 | 8.740 | 8.270 | 8.690 | 532,321 | +0.39(+4.70%) |
Jan 12, 2010 | 8.530 | 8.620 | 8.160 | 8.300 | 528,016 | -0.37(-4.27%) |
Jan 11, 2010 | 8.750 | 8.940 | 8.430 | 8.670 | 874,206 | -0.32(-3.56%) |
Jan 08, 2010 | 8.770 | 9.130 | 8.700 | 8.990 | 1,461,338 | +0.22(+2.51%) |
Jan 07, 2010 | 8.600 | 8.820 | 8.490 | 8.770 | 583,315 | +0.17(+1.98%) |
Jan 06, 2010 | 8.600 | 8.810 | 8.580 | 8.600 | 514,644 | -0.04(-0.46%) |
Jan 05, 2010 | 8.570 | 8.730 | 8.430 | 8.640 | 513,672 | +0.03(+0.35%) |
Jan 04, 2010 | 8.410 | 8.720 | 8.350 | 8.610 | 639,048 | +0.37(+4.49%) |
Dec 31, 2009 | 8.390 | 8.240 | 8.240 | 8.240 | 454,300 | -0.15(-1.79%) |
Dec 30, 2009 | 8.240 | 8.390 | 8.180 | 8.390 | 404,825 | +0.12(+1.45%) |
Dec 29, 2009 | 8.410 | 8.420 | 8.180 | 8.270 | 494,989 | -0.09(-1.08%) |
Dec 28, 2009 | 8.350 | 8.440 | 8.180 | 8.360 | 485,039 | +0.03(+0.36%) |
Dec 24, 2009 | 8.280 | 8.470 | 8.190 | 8.330 | 224,451 | +0.13(+1.59%) |
Dec 23, 2009 | 7.990 | 8.310 | 7.890 | 8.200 | 719,578 | +0.31(+3.93%) |
Dec 22, 2009 | 7.710 | 8.050 | 7.660 | 7.890 | 851,597 | +0.25(+3.27%) |
Dec 21, 2009 | 7.710 | 7.770 | 7.520 | 7.640 | 912,898 | +0.00(+0.00%) |
Dec 18, 2009 | 7.600 | 7.870 | 7.251 | 7.640 | 4,961,709 | +0.15(+2.00%) |
Dec 17, 2009 | 7.620 | 7.640 | 7.400 | 7.490 | 878,777 | -0.00(-0.01%) |
Dec 16, 2009 | 7.350 | 7.670 | 7.300 | 7.491 | 1,595,973 | +0.23(+3.18%) |
Dec 15, 2009 | 7.080 | 7.390 | 6.930 | 7.260 | 1,400,187 | +0.16(+2.25%) |
Dec 14, 2009 | 6.945 | 7.140 | 6.940 | 7.100 | 883,061 | +0.30(+4.41%) |
Dec 11, 2009 | 6.720 | 6.810 | 6.640 | 6.800 | 445,857 | +0.16(+2.41%) |
Dec 10, 2009 | 6.870 | 6.940 | 6.600 | 6.640 | 428,855 | -0.11(-1.63%) |
Dec 09, 2009 | 6.710 | 6.890 | 6.540 | 6.750 | 822,756 | +0.03(+0.45%) |
Dec 08, 2009 | 6.730 | 6.870 | 6.650 | 6.720 | 450,039 | -0.12(-1.75%) |
Dec 07, 2009 | 6.850 | 7.050 | 6.700 | 6.840 | 686,209 | -0.03(-0.44%) |
Dec 04, 2009 | 6.830 | 7.000 | 6.590 | 6.870 | 1,019,880 | +0.23(+3.46%) |
Dec 03, 2009 | 6.820 | 6.910 | 6.610 | 6.640 | 960,408 | -0.15(-2.21%) |
Dec 02, 2009 | 6.640 | 6.800 | 6.640 | 6.790 | 896,029 | +0.18(+2.72%) |