Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.624 | 7.664 | 7.518 | 7.596 | 438,532 | -0.02(-0.30%) |
Feb 25, 2010 | 7.578 | 7.619 | 7.524 | 7.619 | 190,451 | -0.02(-0.24%) |
Feb 24, 2010 | 7.642 | 7.700 | 7.574 | 7.637 | 278,067 | +0.02(+0.24%) |
Feb 23, 2010 | 7.556 | 7.627 | 7.533 | 7.619 | 413,650 | +0.07(+0.96%) |
Feb 22, 2010 | 7.434 | 7.563 | 7.425 | 7.547 | 279,353 | +0.11(+1.52%) |
Feb 19, 2010 | 7.511 | 7.522 | 7.434 | 7.434 | 296,781 | -0.08(-1.02%) |
Feb 18, 2010 | 7.421 | 7.547 | 7.407 | 7.511 | 351,493 | +0.06(+0.85%) |
Feb 17, 2010 | 7.425 | 7.470 | 7.366 | 7.448 | 440,664 | +0.02(+0.30%) |
Feb 16, 2010 | 7.421 | 7.461 | 7.366 | 7.425 | 408,534 | +0.00(+0.00%) |
Feb 12, 2010 | 7.448 | 7.425 | 7.425 | 7.425 | 359,125 | -0.06(-0.78%) |
Feb 11, 2010 | 7.389 | 7.488 | 7.312 | 7.484 | 212,225 | +0.06(+0.85%) |
Feb 10, 2010 | 7.412 | 7.423 | 7.317 | 7.421 | 145,199 | -0.01(-0.18%) |
Feb 09, 2010 | 7.425 | 7.443 | 7.353 | 7.434 | 285,484 | +0.09(+1.29%) |
Feb 08, 2010 | 7.402 | 7.461 | 7.285 | 7.339 | 291,131 | -0.09(-1.21%) |
Feb 05, 2010 | 7.466 | 7.479 | 7.222 | 7.430 | 343,869 | -0.06(-0.78%) |
Feb 04, 2010 | 7.605 | 7.646 | 7.421 | 7.488 | 313,616 | -0.15(-2.01%) |
Feb 03, 2010 | 7.601 | 7.687 | 7.574 | 7.642 | 275,056 | +0.04(+0.47%) |
Feb 02, 2010 | 7.637 | 7.709 | 7.556 | 7.605 | 301,878 | -0.01(-0.18%) |
Feb 01, 2010 | 7.799 | 7.817 | 7.592 | 7.619 | 268,789 | -0.11(-1.40%) |
Jan 29, 2010 | 7.651 | 7.837 | 7.642 | 7.727 | 543,565 | +0.24(+3.25%) |
Jan 28, 2010 | 7.524 | 7.534 | 7.290 | 7.484 | 330,513 | -0.05(-0.66%) |
Jan 27, 2010 | 7.357 | 7.556 | 7.240 | 7.533 | 370,389 | +0.16(+2.20%) |
Jan 26, 2010 | 7.488 | 7.502 | 7.294 | 7.371 | 517,382 | -0.17(-2.27%) |
Jan 25, 2010 | 7.524 | 7.583 | 7.443 | 7.542 | 287,943 | +0.05(+0.66%) |
Jan 22, 2010 | 7.448 | 7.678 | 7.448 | 7.493 | 319,679 | -0.09(-1.19%) |
Jan 21, 2010 | 7.718 | 7.759 | 7.506 | 7.583 | 576,511 | -0.11(-1.47%) |
Jan 20, 2010 | 7.727 | 7.766 | 7.569 | 7.696 | 405,364 | -0.13(-1.67%) |
Jan 19, 2010 | 7.790 | 7.858 | 7.678 | 7.827 | 387,848 | +0.09(+1.23%) |
Jan 15, 2010 | 7.867 | 7.732 | 7.732 | 7.732 | 739,754 | -0.09(-1.21%) |
Jan 14, 2010 | 7.858 | 7.998 | 7.768 | 7.827 | 295,708 | -0.06(-0.80%) |
Jan 13, 2010 | 7.723 | 7.939 | 7.673 | 7.890 | 534,913 | -0.24(-3.00%) |
Jan 12, 2010 | 8.232 | 8.273 | 8.102 | 8.133 | 407,004 | -0.14(-1.64%) |
Jan 11, 2010 | 8.232 | 8.309 | 8.210 | 8.269 | 445,650 | +0.07(+0.83%) |
Jan 08, 2010 | 8.228 | 8.278 | 8.183 | 8.201 | 299,011 | -0.03(-0.38%) |
Jan 07, 2010 | 8.196 | 8.255 | 8.147 | 8.232 | 275,396 | +0.05(+0.66%) |
Jan 06, 2010 | 8.260 | 8.449 | 8.156 | 8.178 | 589,269 | -0.09(-1.04%) |
Jan 05, 2010 | 8.079 | 8.431 | 8.061 | 8.264 | 897,306 | +0.19(+2.35%) |
Jan 04, 2010 | 7.939 | 8.084 | 7.908 | 8.075 | 504,744 | +0.19(+2.40%) |
Dec 31, 2009 | 7.890 | 7.885 | 7.885 | 7.885 | 414,324 | +0.01(+0.17%) |
Dec 30, 2009 | 7.768 | 7.876 | 7.700 | 7.872 | 412,814 | +0.10(+1.28%) |
Dec 29, 2009 | 7.732 | 7.822 | 7.714 | 7.772 | 364,822 | +0.03(+0.41%) |
Dec 28, 2009 | 7.574 | 7.750 | 7.574 | 7.741 | 570,703 | +0.17(+2.26%) |
Dec 24, 2009 | 7.624 | 7.673 | 7.565 | 7.569 | 346,396 | -0.07(-0.89%) |
Dec 23, 2009 | 7.605 | 7.651 | 7.443 | 7.637 | 383,288 | +0.06(+0.77%) |
Dec 22, 2009 | 7.353 | 7.605 | 7.344 | 7.578 | 544,248 | +0.24(+3.26%) |
Dec 21, 2009 | 7.218 | 7.344 | 7.199 | 7.339 | 462,850 | +0.14(+2.01%) |
Dec 18, 2009 | 7.213 | 7.213 | 7.069 | 7.195 | 853,942 | +0.05(+0.69%) |
Dec 17, 2009 | 7.073 | 7.181 | 6.997 | 7.145 | 547,582 | +0.05(+0.70%) |
Dec 16, 2009 | 7.132 | 7.199 | 7.051 | 7.096 | 352,583 | +0.00(+0.00%) |
Dec 15, 2009 | 7.231 | 7.231 | 7.055 | 7.096 | 449,583 | -0.12(-1.63%) |
Dec 14, 2009 | 7.263 | 7.338 | 7.181 | 7.213 | 362,065 | -0.04(-0.56%) |
Dec 11, 2009 | 7.150 | 7.308 | 7.096 | 7.254 | 777,819 | +0.16(+2.29%) |
Dec 10, 2009 | 7.209 | 7.272 | 7.024 | 7.091 | 468,809 | -0.11(-1.57%) |
Dec 09, 2009 | 7.353 | 7.392 | 7.141 | 7.204 | 356,117 | -0.13(-1.78%) |
Dec 08, 2009 | 7.186 | 7.353 | 7.051 | 7.335 | 558,258 | +0.13(+1.75%) |
Dec 07, 2009 | 7.245 | 7.362 | 7.127 | 7.209 | 919,279 | -0.06(-0.81%) |
Dec 04, 2009 | 7.218 | 7.344 | 7.163 | 7.267 | 448,742 | +0.16(+2.29%) |
Dec 03, 2009 | 7.145 | 7.267 | 7.096 | 7.105 | 334,024 | -0.02(-0.25%) |
Dec 02, 2009 | 7.046 | 7.177 | 7.019 | 7.123 | 268,535 | +0.11(+1.54%) |