Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.849 | 8.157 | 7.754 | 7.855 | 50,712 | +0.12(+1.53%) |
Feb 25, 2010 | 7.552 | 7.736 | 7.371 | 7.736 | 13,666 | +0.02(+0.31%) |
Feb 24, 2010 | 7.582 | 7.712 | 7.582 | 7.712 | 10,007 | +0.06(+0.78%) |
Feb 23, 2010 | 7.618 | 7.831 | 7.618 | 7.653 | 11,962 | -0.01(-0.15%) |
Feb 22, 2010 | 7.386 | 7.689 | 7.356 | 7.665 | 53,758 | +0.30(+4.03%) |
Feb 19, 2010 | 7.707 | 7.825 | 7.339 | 7.368 | 40,418 | -0.34(-4.46%) |
Feb 18, 2010 | 7.712 | 7.712 | 7.356 | 7.712 | 28,088 | -0.06(-0.76%) |
Feb 17, 2010 | 7.766 | 7.807 | 7.386 | 7.772 | 48,475 | +0.06(+0.77%) |
Feb 16, 2010 | 7.612 | 7.781 | 7.558 | 7.712 | 17,916 | +0.18(+2.44%) |
Feb 12, 2010 | 7.380 | 7.529 | 7.529 | 7.529 | 34,217 | +0.02(+0.32%) |
Feb 11, 2010 | 7.315 | 7.511 | 7.030 | 7.505 | 32,331 | +0.13(+1.77%) |
Feb 10, 2010 | 7.380 | 7.416 | 7.173 | 7.374 | 34,298 | +0.02(+0.24%) |
Feb 09, 2010 | 7.623 | 7.623 | 7.250 | 7.356 | 36,186 | -0.13(-1.74%) |
Feb 08, 2010 | 7.629 | 7.641 | 7.475 | 7.487 | 35,547 | -0.14(-1.79%) |
Feb 05, 2010 | 7.517 | 7.683 | 7.422 | 7.623 | 23,561 | +0.15(+2.07%) |
Feb 04, 2010 | 7.416 | 7.549 | 7.351 | 7.469 | 47,208 | -0.04(-0.47%) |
Feb 03, 2010 | 7.469 | 7.623 | 7.463 | 7.505 | 24,360 | +0.00(+0.00%) |
Feb 02, 2010 | 7.493 | 7.712 | 7.481 | 7.505 | 27,810 | +0.01(+0.08%) |
Feb 01, 2010 | 7.523 | 7.540 | 7.445 | 7.499 | 24,914 | +0.02(+0.32%) |
Jan 29, 2010 | 7.475 | 7.576 | 7.422 | 7.475 | 21,813 | +0.03(+0.40%) |
Jan 28, 2010 | 7.119 | 7.695 | 7.119 | 7.445 | 88,228 | +0.48(+6.90%) |
Jan 27, 2010 | 6.882 | 7.095 | 6.846 | 6.965 | 17,186 | +0.01(+0.17%) |
Jan 26, 2010 | 6.704 | 7.196 | 6.704 | 6.953 | 36,413 | +0.22(+3.26%) |
Jan 25, 2010 | 6.858 | 6.965 | 6.728 | 6.734 | 27,105 | -0.04(-0.53%) |
Jan 22, 2010 | 6.912 | 6.912 | 6.686 | 6.769 | 27,810 | -0.17(-2.48%) |
Jan 21, 2010 | 6.627 | 7.054 | 6.627 | 6.941 | 39,771 | -0.08(-1.10%) |
Jan 20, 2010 | 6.965 | 7.060 | 6.912 | 7.018 | 27,057 | -0.04(-0.50%) |
Jan 19, 2010 | 6.823 | 7.072 | 6.823 | 7.054 | 36,471 | +0.24(+3.48%) |
Jan 15, 2010 | 6.757 | 6.817 | 6.817 | 6.817 | 56,635 | +0.09(+1.41%) |
Jan 14, 2010 | 6.609 | 6.763 | 6.597 | 6.722 | 12,635 | +0.09(+1.34%) |
Jan 13, 2010 | 6.532 | 6.674 | 6.508 | 6.633 | 16,892 | +0.15(+2.29%) |
Jan 12, 2010 | 6.514 | 6.591 | 6.473 | 6.484 | 14,629 | -0.12(-1.80%) |
Jan 11, 2010 | 6.763 | 6.828 | 6.573 | 6.603 | 22,684 | -0.11(-1.68%) |
Jan 08, 2010 | 6.686 | 6.971 | 6.514 | 6.716 | 67,634 | +0.02(+0.27%) |
Jan 07, 2010 | 6.640 | 6.858 | 6.526 | 6.698 | 54,997 | +0.01(+0.18%) |
Jan 06, 2010 | 6.704 | 6.793 | 6.657 | 6.686 | 44,578 | -0.05(-0.70%) |
Jan 05, 2010 | 6.929 | 7.001 | 6.716 | 6.734 | 25,909 | -0.27(-3.81%) |
Jan 04, 2010 | 7.149 | 7.149 | 6.983 | 7.001 | 21,894 | +0.01(+0.17%) |
Dec 31, 2009 | 7.048 | 6.989 | 6.989 | 6.989 | 19,215 | -0.05(-0.67%) |
Dec 30, 2009 | 7.084 | 7.084 | 6.935 | 7.036 | 54,489 | -0.08(-1.08%) |
Dec 29, 2009 | 7.155 | 7.268 | 7.006 | 7.113 | 18,190 | +0.01(+0.08%) |
Dec 28, 2009 | 6.719 | 7.119 | 6.719 | 7.107 | 25,337 | +0.11(+1.61%) |
Dec 24, 2009 | 7.054 | 7.090 | 6.971 | 6.995 | 4,626 | +0.07(+1.03%) |
Dec 23, 2009 | 6.769 | 7.253 | 6.769 | 6.923 | 26,696 | +0.20(+3.00%) |
Dec 22, 2009 | 6.823 | 6.882 | 6.710 | 6.722 | 21,946 | +0.05(+0.71%) |
Dec 21, 2009 | 6.864 | 6.888 | 6.544 | 6.674 | 27,800 | -0.15(-2.17%) |
Dec 18, 2009 | 6.662 | 6.882 | 6.389 | 6.823 | 127,143 | +0.26(+3.88%) |
Dec 17, 2009 | 6.437 | 6.882 | 6.360 | 6.567 | 32,427 | +0.04(+0.55%) |
Dec 16, 2009 | 6.704 | 6.769 | 6.449 | 6.532 | 38,299 | -0.07(-0.99%) |
Dec 15, 2009 | 6.716 | 6.834 | 6.597 | 6.597 | 50,602 | -0.13(-1.94%) |
Dec 14, 2009 | 6.734 | 6.953 | 6.640 | 6.728 | 29,246 | +0.05(+0.80%) |
Dec 11, 2009 | 6.944 | 6.977 | 6.674 | 6.674 | 13,385 | +0.07(+0.99%) |
Dec 10, 2009 | 6.710 | 6.947 | 6.597 | 6.609 | 22,694 | -0.05(-0.71%) |
Dec 09, 2009 | 6.692 | 6.912 | 6.597 | 6.656 | 20,786 | -0.01(-0.09%) |
Dec 08, 2009 | 6.864 | 6.882 | 6.597 | 6.662 | 23,331 | -0.27(-3.85%) |
Dec 07, 2009 | 7.066 | 7.167 | 6.923 | 6.929 | 36,353 | -0.23(-3.15%) |
Dec 04, 2009 | 7.042 | 7.173 | 6.995 | 7.155 | 31,469 | +0.30(+4.42%) |
Dec 03, 2009 | 6.888 | 7.072 | 6.692 | 6.852 | 11,347 | +0.03(+0.43%) |
Dec 02, 2009 | 6.579 | 6.929 | 6.579 | 6.823 | 32,681 | +0.26(+3.88%) |