Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.890 | 7.240 | 6.890 | 6.940 | 36,685 | +0.08(+1.17%) |
Feb 25, 2010 | 6.800 | 7.000 | 6.800 | 6.860 | 14,642 | -0.05(-0.72%) |
Feb 24, 2010 | 6.950 | 7.040 | 6.850 | 6.910 | 10,119 | -0.04(-0.58%) |
Feb 23, 2010 | 6.660 | 7.130 | 6.660 | 6.950 | 44,640 | +0.30(+4.51%) |
Feb 22, 2010 | 6.400 | 6.700 | 6.390 | 6.650 | 21,814 | +0.25(+3.91%) |
Feb 19, 2010 | 6.550 | 6.650 | 6.390 | 6.400 | 33,801 | -0.13(-1.99%) |
Feb 18, 2010 | 6.470 | 6.530 | 6.390 | 6.530 | 14,174 | +0.09(+1.40%) |
Feb 17, 2010 | 6.460 | 6.460 | 6.360 | 6.440 | 16,618 | +0.00(+0.00%) |
Feb 16, 2010 | 6.310 | 6.590 | 6.250 | 6.440 | 18,656 | +0.14(+2.22%) |
Feb 12, 2010 | 6.170 | 6.300 | 6.300 | 6.300 | 21,600 | -0.01(-0.16%) |
Feb 11, 2010 | 6.050 | 6.340 | 6.050 | 6.310 | 15,255 | +0.25(+4.13%) |
Feb 10, 2010 | 6.190 | 6.260 | 5.970 | 6.060 | 42,477 | -0.26(-4.11%) |
Feb 09, 2010 | 6.280 | 6.390 | 5.890 | 6.320 | 41,158 | +0.08(+1.28%) |
Feb 08, 2010 | 6.610 | 6.740 | 6.230 | 6.240 | 34,284 | -0.21(-3.26%) |
Feb 05, 2010 | 5.770 | 6.500 | 5.510 | 6.450 | 122,700 | +0.54(+9.14%) |
Feb 04, 2010 | 6.400 | 6.470 | 5.770 | 5.910 | 99,875 | -0.48(-7.51%) |
Feb 03, 2010 | 6.550 | 6.630 | 6.390 | 6.390 | 36,232 | -0.26(-3.91%) |
Feb 02, 2010 | 6.730 | 6.730 | 6.400 | 6.650 | 34,356 | +0.12(+1.84%) |
Feb 01, 2010 | 6.850 | 6.850 | 6.400 | 6.530 | 53,947 | -0.27(-3.97%) |
Jan 29, 2010 | 6.740 | 7.000 | 6.590 | 6.800 | 48,143 | +0.24(+3.66%) |
Jan 28, 2010 | 6.710 | 6.710 | 6.410 | 6.560 | 66,461 | -0.15(-2.24%) |
Jan 27, 2010 | 6.770 | 6.770 | 6.380 | 6.710 | 64,851 | -0.04(-0.59%) |
Jan 26, 2010 | 7.250 | 7.370 | 6.380 | 6.750 | 90,076 | -0.53(-7.28%) |
Jan 25, 2010 | 7.350 | 7.500 | 7.170 | 7.280 | 17,537 | -0.01(-0.14%) |
Jan 22, 2010 | 7.180 | 7.350 | 7.180 | 7.290 | 19,285 | +0.09(+1.25%) |
Jan 21, 2010 | 7.560 | 7.610 | 7.180 | 7.200 | 29,477 | -0.36(-4.76%) |
Jan 20, 2010 | 8.090 | 8.090 | 7.550 | 7.560 | 34,393 | -0.52(-6.44%) |
Jan 19, 2010 | 8.010 | 8.100 | 7.840 | 8.080 | 57,949 | +0.03(+0.37%) |
Jan 15, 2010 | 7.810 | 8.050 | 8.050 | 8.050 | 130,400 | +0.34(+4.41%) |
Jan 14, 2010 | 7.420 | 7.840 | 7.420 | 7.710 | 16,166 | +0.23(+3.07%) |
Jan 13, 2010 | 7.520 | 7.880 | 7.410 | 7.480 | 11,698 | -0.03(-0.40%) |
Jan 12, 2010 | 7.330 | 7.570 | 7.320 | 7.510 | 40,125 | +0.15(+2.04%) |
Jan 11, 2010 | 7.630 | 7.700 | 7.350 | 7.360 | 90,954 | -0.24(-3.16%) |
Jan 08, 2010 | 7.750 | 7.800 | 7.550 | 7.600 | 53,940 | -0.14(-1.81%) |
Jan 07, 2010 | 7.790 | 8.120 | 7.700 | 7.740 | 25,372 | -0.04(-0.51%) |
Jan 06, 2010 | 7.870 | 7.930 | 7.700 | 7.780 | 21,665 | -0.11(-1.39%) |
Jan 05, 2010 | 7.870 | 7.990 | 7.750 | 7.890 | 43,084 | +0.03(+0.38%) |
Jan 04, 2010 | 7.850 | 7.860 | 7.750 | 7.860 | 20,306 | +0.05(+0.64%) |
Dec 31, 2009 | 7.640 | 7.810 | 7.810 | 7.810 | 35,800 | +0.06(+0.77%) |
Dec 30, 2009 | 7.900 | 7.980 | 7.600 | 7.750 | 35,903 | -0.10(-1.27%) |
Dec 29, 2009 | 7.900 | 8.040 | 7.780 | 7.850 | 23,519 | -0.05(-0.63%) |
Dec 28, 2009 | 7.930 | 8.000 | 7.771 | 7.900 | 19,135 | +0.00(+0.00%) |
Dec 24, 2009 | 7.880 | 7.900 | 7.800 | 7.900 | 9,001 | +0.05(+0.64%) |
Dec 23, 2009 | 8.270 | 8.270 | 7.591 | 7.850 | 89,256 | +0.02(+0.26%) |
Dec 22, 2009 | 7.520 | 7.900 | 7.520 | 7.830 | 53,946 | +0.33(+4.40%) |
Dec 21, 2009 | 7.410 | 7.550 | 7.300 | 7.500 | 50,127 | +0.10(+1.35%) |
Dec 18, 2009 | 7.170 | 7.490 | 7.170 | 7.400 | 130,672 | +0.02(+0.27%) |
Dec 17, 2009 | 7.380 | 7.500 | 7.360 | 7.380 | 34,464 | +0.00(+0.00%) |
Dec 16, 2009 | 7.700 | 7.740 | 7.200 | 7.380 | 63,743 | -0.13(-1.73%) |
Dec 15, 2009 | 7.730 | 7.815 | 7.510 | 7.510 | 42,266 | -0.20(-2.59%) |
Dec 14, 2009 | 7.950 | 7.950 | 7.710 | 7.710 | 34,353 | -0.18(-2.28%) |
Dec 11, 2009 | 7.880 | 7.950 | 7.850 | 7.890 | 37,572 | +0.09(+1.15%) |
Dec 10, 2009 | 8.000 | 8.000 | 7.780 | 7.800 | 29,736 | -0.18(-2.26%) |
Dec 09, 2009 | 7.900 | 8.000 | 7.750 | 7.980 | 68,286 | +0.07(+0.88%) |
Dec 08, 2009 | 8.090 | 8.100 | 7.510 | 7.910 | 75,693 | -0.16(-1.98%) |
Dec 07, 2009 | 7.900 | 8.090 | 7.870 | 8.070 | 31,060 | +0.00(+0.00%) |
Dec 04, 2009 | 8.000 | 8.080 | 7.830 | 8.070 | 32,754 | +0.19(+2.41%) |
Dec 03, 2009 | 7.950 | 8.050 | 7.880 | 7.880 | 43,572 | -0.02(-0.25%) |
Dec 02, 2009 | 7.990 | 8.080 | 7.800 | 7.900 | 33,679 | -0.08(-1.00%) |