Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.998 | 7.062 | 6.835 | 6.877 | 81,013 | -0.11(-1.63%) |
Feb 25, 2010 | 6.551 | 6.991 | 6.465 | 6.991 | 171,757 | +0.33(+5.02%) |
Feb 24, 2010 | 6.785 | 6.870 | 6.579 | 6.657 | 82,951 | -0.06(-0.95%) |
Feb 23, 2010 | 6.792 | 6.941 | 6.622 | 6.721 | 90,994 | -0.06(-0.94%) |
Feb 22, 2010 | 7.005 | 7.025 | 6.707 | 6.785 | 71,344 | -0.21(-3.05%) |
Feb 19, 2010 | 6.870 | 7.062 | 6.714 | 6.998 | 61,308 | +0.12(+1.76%) |
Feb 18, 2010 | 6.877 | 6.892 | 6.600 | 6.877 | 125,871 | -0.07(-1.02%) |
Feb 17, 2010 | 7.282 | 7.353 | 6.884 | 6.948 | 103,018 | -0.32(-4.40%) |
Feb 16, 2010 | 7.226 | 7.460 | 7.197 | 7.268 | 166,594 | +0.20(+2.81%) |
Feb 12, 2010 | 6.927 | 7.069 | 7.069 | 7.069 | 98,666 | +0.06(+0.81%) |
Feb 11, 2010 | 6.742 | 7.076 | 6.607 | 7.012 | 136,471 | +0.23(+3.46%) |
Feb 10, 2010 | 6.735 | 6.828 | 6.643 | 6.778 | 57,145 | +0.00(+0.00%) |
Feb 09, 2010 | 6.913 | 6.920 | 6.536 | 6.778 | 94,515 | +0.11(+1.60%) |
Feb 08, 2010 | 6.522 | 7.062 | 6.465 | 6.671 | 197,628 | +0.08(+1.19%) |
Feb 05, 2010 | 6.295 | 6.607 | 6.253 | 6.593 | 177,962 | +0.28(+4.38%) |
Feb 04, 2010 | 6.728 | 6.728 | 6.281 | 6.317 | 190,780 | -0.47(-6.90%) |
Feb 03, 2010 | 6.898 | 6.962 | 6.735 | 6.785 | 73,385 | -0.12(-1.75%) |
Feb 02, 2010 | 6.912 | 6.969 | 6.756 | 6.905 | 129,355 | +0.04(+0.52%) |
Feb 01, 2010 | 6.813 | 6.948 | 6.494 | 6.870 | 133,992 | +0.06(+0.83%) |
Jan 29, 2010 | 7.175 | 7.408 | 6.735 | 6.813 | 190,549 | -0.34(-4.76%) |
Jan 28, 2010 | 7.281 | 7.501 | 7.026 | 7.153 | 230,708 | -0.11(-1.46%) |
Jan 27, 2010 | 6.976 | 7.288 | 6.827 | 7.260 | 93,372 | +0.23(+3.33%) |
Jan 26, 2010 | 7.253 | 7.444 | 6.997 | 7.026 | 148,186 | -0.28(-3.79%) |
Jan 25, 2010 | 7.345 | 7.408 | 7.224 | 7.302 | 106,085 | +0.01(+0.19%) |
Jan 22, 2010 | 7.621 | 7.720 | 7.167 | 7.288 | 177,919 | -0.35(-4.64%) |
Jan 21, 2010 | 8.089 | 8.212 | 7.614 | 7.642 | 210,298 | -0.44(-5.44%) |
Jan 20, 2010 | 8.188 | 8.302 | 7.983 | 8.082 | 64,535 | -0.21(-2.48%) |
Jan 19, 2010 | 8.018 | 8.330 | 8.012 | 8.288 | 114,173 | +0.32(+4.00%) |
Jan 15, 2010 | 8.500 | 7.969 | 7.969 | 7.969 | 233,727 | -0.50(-5.86%) |
Jan 14, 2010 | 8.139 | 8.734 | 8.139 | 8.465 | 476,097 | +0.37(+4.55%) |
Jan 13, 2010 | 8.011 | 8.139 | 7.820 | 8.096 | 105,903 | +0.17(+2.15%) |
Jan 12, 2010 | 7.742 | 8.174 | 7.699 | 7.926 | 281,526 | +0.07(+0.90%) |
Jan 11, 2010 | 8.025 | 8.188 | 7.642 | 7.855 | 274,507 | -0.18(-2.29%) |
Jan 08, 2010 | 8.188 | 8.224 | 7.848 | 8.039 | 217,108 | -0.13(-1.56%) |
Jan 07, 2010 | 8.337 | 8.366 | 8.153 | 8.167 | 120,830 | -0.17(-2.04%) |
Jan 06, 2010 | 8.571 | 8.674 | 8.280 | 8.337 | 195,373 | -0.24(-2.81%) |
Jan 05, 2010 | 8.507 | 8.855 | 8.486 | 8.578 | 121,414 | +0.04(+0.50%) |
Jan 04, 2010 | 8.841 | 9.039 | 8.387 | 8.536 | 355,665 | -0.19(-2.19%) |
Dec 31, 2009 | 8.805 | 8.727 | 8.727 | 8.727 | 84,632 | -0.10(-1.12%) |
Dec 30, 2009 | 8.848 | 8.975 | 8.628 | 8.826 | 106,012 | -0.03(-0.32%) |
Dec 29, 2009 | 9.025 | 9.160 | 8.855 | 8.855 | 59,244 | -0.16(-1.73%) |
Dec 28, 2009 | 9.110 | 9.110 | 8.897 | 9.011 | 99,964 | -0.08(-0.86%) |
Dec 24, 2009 | 9.209 | 9.223 | 9.004 | 9.089 | 42,956 | -0.18(-1.99%) |
Dec 23, 2009 | 9.344 | 9.535 | 9.131 | 9.273 | 43,130 | +0.03(+0.31%) |
Dec 22, 2009 | 9.011 | 9.323 | 9.011 | 9.245 | 112,589 | +0.13(+1.48%) |
Dec 21, 2009 | 9.323 | 9.571 | 9.004 | 9.110 | 126,940 | -0.18(-1.91%) |
Dec 18, 2009 | 9.110 | 9.330 | 8.947 | 9.287 | 311,644 | +0.31(+3.48%) |
Dec 17, 2009 | 9.308 | 9.443 | 8.972 | 8.975 | 145,053 | -0.40(-4.24%) |
Dec 16, 2009 | 9.514 | 9.514 | 9.259 | 9.372 | 87,051 | +0.01(+0.08%) |
Dec 15, 2009 | 9.493 | 9.549 | 9.287 | 9.365 | 120,586 | -0.20(-2.08%) |
Dec 14, 2009 | 9.358 | 9.649 | 9.308 | 9.564 | 79,841 | +0.18(+1.97%) |
Dec 11, 2009 | 9.486 | 9.486 | 9.153 | 9.379 | 87,576 | +0.00(+0.00%) |
Dec 10, 2009 | 9.876 | 9.876 | 9.287 | 9.379 | 111,115 | -0.46(-4.68%) |
Dec 09, 2009 | 9.776 | 9.911 | 9.394 | 9.840 | 93,416 | +0.16(+1.61%) |
Dec 08, 2009 | 9.727 | 9.908 | 9.528 | 9.684 | 80,079 | -0.12(-1.23%) |
Dec 07, 2009 | 9.925 | 9.961 | 9.571 | 9.805 | 52,379 | -0.11(-1.07%) |
Dec 04, 2009 | 9.996 | 9.996 | 9.521 | 9.911 | 105,049 | +0.21(+2.19%) |
Dec 03, 2009 | 9.713 | 10.04 | 9.642 | 9.698 | 152,220 | -0.01(-0.15%) |
Dec 02, 2009 | 9.436 | 9.748 | 9.436 | 9.713 | 108,786 | +0.28(+2.93%) |