Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.885 | 8.015 | 7.795 | 7.935 | 1,323,040 | +0.04(+0.57%) |
Feb 25, 2010 | 7.950 | 7.995 | 7.810 | 7.890 | 398,336 | -0.15(-1.87%) |
Feb 24, 2010 | 8.030 | 8.135 | 8.010 | 8.040 | 457,136 | +0.01(+0.19%) |
Feb 23, 2010 | 7.940 | 8.100 | 7.940 | 8.025 | 869,844 | +0.16(+1.97%) |
Feb 22, 2010 | 7.855 | 7.915 | 7.780 | 7.870 | 412,282 | +0.06(+0.77%) |
Feb 19, 2010 | 7.805 | 7.870 | 7.763 | 7.810 | 430,192 | +0.01(+0.13%) |
Feb 18, 2010 | 7.705 | 7.819 | 7.694 | 7.800 | 775,916 | +0.12(+1.50%) |
Feb 17, 2010 | 7.520 | 7.745 | 7.510 | 7.685 | 683,474 | +0.17(+2.19%) |
Feb 16, 2010 | 7.475 | 7.520 | 7.300 | 7.520 | 612,028 | +0.14(+1.90%) |
Feb 12, 2010 | 7.300 | 7.380 | 7.380 | 7.380 | 1,265,200 | +0.03(+0.41%) |
Feb 11, 2010 | 7.390 | 7.495 | 7.275 | 7.350 | 860,114 | -0.07(-0.94%) |
Feb 10, 2010 | 7.295 | 7.445 | 7.275 | 7.420 | 1,499,856 | +0.13(+1.78%) |
Feb 09, 2010 | 7.315 | 7.420 | 7.225 | 7.290 | 1,232,772 | +0.04(+0.48%) |
Feb 08, 2010 | 7.380 | 7.380 | 7.235 | 7.255 | 1,120,636 | -0.16(-2.16%) |
Feb 05, 2010 | 7.745 | 7.745 | 7.300 | 7.415 | 3,540,424 | +0.15(+2.06%) |
Feb 04, 2010 | 7.665 | 7.666 | 7.250 | 7.265 | 2,333,944 | -0.43(-5.59%) |
Feb 03, 2010 | 8.055 | 8.075 | 7.675 | 7.695 | 1,314,582 | -0.42(-5.23%) |
Feb 02, 2010 | 8.000 | 8.180 | 8.000 | 8.120 | 582,662 | +0.13(+1.63%) |
Feb 01, 2010 | 8.050 | 8.070 | 7.900 | 7.990 | 393,468 | -0.00(-0.06%) |
Jan 29, 2010 | 8.170 | 8.220 | 7.995 | 7.995 | 392,680 | -0.12(-1.54%) |
Jan 28, 2010 | 8.190 | 8.310 | 7.985 | 8.120 | 465,208 | -0.08(-0.92%) |
Jan 27, 2010 | 8.010 | 8.200 | 7.950 | 8.195 | 462,700 | +0.17(+2.12%) |
Jan 26, 2010 | 8.205 | 8.325 | 7.965 | 8.025 | 908,278 | -0.23(-2.79%) |
Jan 25, 2010 | 8.385 | 8.430 | 8.250 | 8.255 | 590,564 | -0.04(-0.48%) |
Jan 22, 2010 | 8.250 | 8.370 | 8.180 | 8.295 | 683,734 | +0.05(+0.67%) |
Jan 21, 2010 | 8.360 | 8.460 | 8.185 | 8.240 | 704,464 | -0.13(-1.61%) |
Jan 20, 2010 | 8.420 | 8.560 | 8.295 | 8.375 | 539,940 | -0.13(-1.59%) |
Jan 19, 2010 | 8.455 | 8.530 | 8.415 | 8.510 | 715,980 | +0.05(+0.65%) |
Jan 15, 2010 | 8.840 | 8.455 | 8.455 | 8.455 | 2,230,800 | -0.34(-3.87%) |
Jan 14, 2010 | 8.745 | 8.835 | 8.720 | 8.795 | 714,980 | -0.01(-0.06%) |
Jan 13, 2010 | 8.835 | 8.840 | 8.738 | 8.800 | 567,162 | +0.02(+0.23%) |
Jan 12, 2010 | 8.815 | 8.975 | 8.725 | 8.780 | 522,202 | -0.12(-1.40%) |
Jan 11, 2010 | 9.025 | 9.085 | 8.755 | 8.905 | 653,580 | -0.06(-0.61%) |
Jan 08, 2010 | 8.980 | 9.022 | 8.845 | 8.960 | 870,554 | -0.08(-0.88%) |
Jan 07, 2010 | 9.025 | 9.075 | 8.875 | 9.040 | 757,572 | +0.04(+0.44%) |
Jan 06, 2010 | 8.710 | 9.005 | 8.670 | 9.000 | 1,286,772 | +0.30(+3.51%) |
Jan 05, 2010 | 8.685 | 8.740 | 8.670 | 8.695 | 576,062 | +0.00(+0.00%) |
Jan 04, 2010 | 8.620 | 8.720 | 8.540 | 8.695 | 716,592 | +0.19(+2.23%) |
Dec 31, 2009 | 8.570 | 8.505 | 8.505 | 8.505 | 1,032,800 | -0.04(-0.53%) |
Dec 30, 2009 | 8.520 | 8.675 | 8.517 | 8.550 | 739,322 | +0.02(+0.23%) |
Dec 29, 2009 | 8.350 | 8.570 | 8.295 | 8.530 | 835,244 | +0.17(+2.09%) |
Dec 28, 2009 | 8.225 | 8.355 | 8.100 | 8.355 | 725,252 | +0.13(+1.64%) |
Dec 24, 2009 | 8.175 | 8.240 | 8.160 | 8.220 | 189,652 | +0.08(+0.92%) |
Dec 23, 2009 | 8.000 | 8.160 | 7.958 | 8.145 | 664,226 | +0.16(+2.07%) |
Dec 22, 2009 | 7.810 | 7.995 | 7.800 | 7.980 | 933,896 | +0.20(+2.57%) |
Dec 21, 2009 | 7.895 | 7.925 | 7.715 | 7.780 | 1,544,852 | -0.07(-0.89%) |
Dec 18, 2009 | 7.815 | 7.855 | 7.460 | 7.850 | 2,801,552 | +0.13(+1.68%) |
Dec 17, 2009 | 8.025 | 8.040 | 7.720 | 7.720 | 1,067,312 | -0.33(-4.10%) |
Dec 16, 2009 | 7.910 | 8.050 | 7.910 | 8.050 | 738,048 | +0.16(+1.96%) |
Dec 15, 2009 | 7.925 | 7.975 | 7.800 | 7.895 | 914,962 | -0.07(-0.88%) |
Dec 14, 2009 | 7.875 | 7.995 | 7.790 | 7.965 | 969,560 | +0.04(+0.57%) |
Dec 11, 2009 | 7.805 | 7.930 | 7.760 | 7.920 | 1,132,562 | +0.14(+1.86%) |
Dec 10, 2009 | 8.050 | 8.165 | 7.750 | 7.775 | 1,086,104 | -0.22(-2.81%) |
Dec 09, 2009 | 8.115 | 8.115 | 7.955 | 8.000 | 1,413,442 | -0.09(-1.05%) |
Dec 08, 2009 | 8.200 | 8.250 | 7.985 | 8.085 | 909,274 | -0.20(-2.41%) |
Dec 07, 2009 | 8.325 | 8.435 | 8.210 | 8.285 | 842,452 | -0.06(-0.78%) |
Dec 04, 2009 | 8.450 | 8.530 | 8.250 | 8.350 | 984,296 | +0.06(+0.78%) |
Dec 03, 2009 | 8.510 | 8.540 | 8.275 | 8.285 | 1,179,172 | -0.22(-2.64%) |
Dec 02, 2009 | 8.660 | 8.780 | 8.455 | 8.510 | 1,611,672 | -0.17(-1.96%) |