Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.409 | 7.573 | 7.217 | 7.496 | 380,087 | +0.07(+0.91%) |
Feb 25, 2010 | 7.467 | 7.467 | 7.294 | 7.429 | 373,649 | -0.13(-1.66%) |
Feb 24, 2010 | 7.660 | 7.698 | 7.467 | 7.554 | 257,593 | -0.10(-1.26%) |
Feb 23, 2010 | 7.727 | 7.727 | 7.496 | 7.650 | 394,833 | -0.08(-1.00%) |
Feb 22, 2010 | 7.660 | 7.776 | 7.650 | 7.727 | 355,017 | +0.15(+2.04%) |
Feb 19, 2010 | 7.458 | 7.708 | 7.400 | 7.573 | 497,801 | +0.11(+1.42%) |
Feb 18, 2010 | 7.236 | 7.544 | 7.226 | 7.467 | 679,019 | +0.23(+3.20%) |
Feb 17, 2010 | 7.140 | 7.275 | 7.091 | 7.236 | 1,017,697 | +0.14(+2.04%) |
Feb 16, 2010 | 6.976 | 7.130 | 6.947 | 7.091 | 711,452 | +0.18(+2.65%) |
Feb 12, 2010 | 6.841 | 6.908 | 6.908 | 6.908 | 477,731 | -0.01(-0.14%) |
Feb 11, 2010 | 6.802 | 7.034 | 6.764 | 6.918 | 482,974 | +0.08(+1.13%) |
Feb 10, 2010 | 6.995 | 7.005 | 6.773 | 6.841 | 297,880 | -0.15(-2.20%) |
Feb 09, 2010 | 6.716 | 7.111 | 6.716 | 6.995 | 714,000 | +0.30(+4.46%) |
Feb 08, 2010 | 6.773 | 7.130 | 6.629 | 6.696 | 1,068,839 | -0.07(-1.00%) |
Feb 05, 2010 | 6.022 | 6.879 | 6.012 | 6.764 | 1,748,496 | +0.91(+15.46%) |
Feb 04, 2010 | 5.964 | 5.993 | 5.800 | 5.858 | 748,972 | -0.18(-3.03%) |
Feb 03, 2010 | 6.099 | 6.138 | 5.906 | 6.041 | 417,573 | -0.10(-1.57%) |
Feb 02, 2010 | 5.762 | 6.176 | 5.762 | 6.138 | 516,127 | +0.40(+7.06%) |
Feb 01, 2010 | 5.743 | 5.781 | 5.685 | 5.733 | 414,190 | +0.01(+0.17%) |
Jan 29, 2010 | 5.916 | 6.060 | 5.723 | 5.723 | 338,999 | -0.14(-2.46%) |
Jan 28, 2010 | 6.051 | 6.109 | 5.781 | 5.868 | 474,921 | -0.16(-2.72%) |
Jan 27, 2010 | 5.916 | 6.051 | 5.877 | 6.032 | 523,301 | +0.08(+1.29%) |
Jan 26, 2010 | 6.109 | 6.109 | 5.906 | 5.955 | 412,498 | -0.16(-2.68%) |
Jan 25, 2010 | 6.138 | 6.301 | 6.041 | 6.118 | 385,491 | +0.04(+0.63%) |
Jan 22, 2010 | 6.244 | 6.321 | 6.070 | 6.080 | 476,458 | -0.18(-2.92%) |
Jan 21, 2010 | 6.436 | 6.562 | 6.215 | 6.263 | 448,557 | -0.18(-2.84%) |
Jan 20, 2010 | 6.456 | 6.542 | 6.263 | 6.446 | 489,619 | -0.11(-1.62%) |
Jan 19, 2010 | 6.542 | 6.619 | 6.407 | 6.552 | 714,400 | +0.04(+0.59%) |
Jan 15, 2010 | 6.677 | 6.513 | 6.513 | 6.513 | 669,530 | -0.12(-1.74%) |
Jan 14, 2010 | 6.812 | 6.947 | 6.600 | 6.629 | 866,727 | -0.27(-3.91%) |
Jan 13, 2010 | 6.745 | 6.928 | 6.600 | 6.899 | 372,783 | +0.21(+3.17%) |
Jan 12, 2010 | 6.735 | 6.812 | 6.571 | 6.687 | 714,121 | -0.11(-1.56%) |
Jan 11, 2010 | 6.937 | 6.937 | 6.668 | 6.793 | 352,142 | -0.13(-1.81%) |
Jan 08, 2010 | 6.937 | 7.000 | 6.793 | 6.918 | 231,624 | -0.03(-0.42%) |
Jan 07, 2010 | 6.696 | 6.995 | 6.639 | 6.947 | 445,392 | +0.26(+3.89%) |
Jan 06, 2010 | 6.937 | 6.947 | 6.562 | 6.687 | 695,393 | -0.26(-3.74%) |
Jan 05, 2010 | 6.802 | 7.063 | 6.648 | 6.947 | 812,995 | +0.11(+1.55%) |
Jan 04, 2010 | 6.831 | 6.928 | 6.745 | 6.841 | 301,774 | +0.10(+1.43%) |
Dec 31, 2009 | 6.851 | 6.745 | 6.745 | 6.745 | 267,355 | -0.13(-1.82%) |
Dec 30, 2009 | 6.985 | 6.986 | 6.764 | 6.870 | 243,210 | -0.16(-2.33%) |
Dec 29, 2009 | 7.024 | 7.101 | 6.937 | 7.034 | 237,234 | +0.01(+0.14%) |
Dec 28, 2009 | 7.246 | 7.246 | 6.918 | 7.024 | 224,982 | -0.21(-2.93%) |
Dec 24, 2009 | 7.226 | 7.371 | 7.053 | 7.236 | 148,268 | +0.05(+0.67%) |
Dec 23, 2009 | 7.352 | 7.352 | 6.985 | 7.188 | 277,558 | -0.12(-1.58%) |
Dec 22, 2009 | 7.159 | 7.400 | 7.149 | 7.303 | 570,131 | +0.18(+2.57%) |
Dec 21, 2009 | 7.082 | 7.226 | 6.985 | 7.120 | 578,631 | +0.13(+1.79%) |
Dec 18, 2009 | 6.908 | 7.053 | 6.764 | 6.995 | 552,246 | +0.19(+2.83%) |
Dec 17, 2009 | 6.976 | 6.995 | 6.745 | 6.802 | 411,960 | -0.26(-3.68%) |
Dec 16, 2009 | 7.169 | 7.255 | 6.860 | 7.063 | 518,806 | -0.04(-0.54%) |
Dec 15, 2009 | 7.246 | 7.294 | 6.976 | 7.101 | 487,840 | -0.17(-2.38%) |
Dec 14, 2009 | 7.226 | 7.284 | 7.130 | 7.275 | 312,300 | +0.15(+2.17%) |
Dec 11, 2009 | 6.860 | 7.207 | 6.860 | 7.120 | 397,268 | +0.27(+3.94%) |
Dec 10, 2009 | 6.947 | 6.957 | 6.783 | 6.851 | 521,989 | -0.09(-1.25%) |
Dec 09, 2009 | 6.783 | 6.937 | 6.658 | 6.937 | 435,950 | +0.14(+2.13%) |
Dec 08, 2009 | 6.918 | 6.976 | 6.783 | 6.793 | 257,404 | -0.14(-2.08%) |
Dec 07, 2009 | 6.822 | 6.966 | 6.812 | 6.937 | 505,047 | +0.13(+1.98%) |
Dec 04, 2009 | 6.696 | 6.904 | 6.600 | 6.802 | 488,359 | +0.25(+3.82%) |
Dec 03, 2009 | 6.581 | 6.600 | 6.465 | 6.552 | 541,946 | +0.03(+0.44%) |
Dec 02, 2009 | 6.311 | 6.581 | 6.292 | 6.523 | 642,509 | +0.25(+3.99%) |