Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.117 | 8.155 | 8.015 | 8.039 | 834,540 | -0.10(-1.21%) |
Feb 25, 2010 | 7.934 | 8.138 | 7.821 | 8.138 | 970,230 | +0.12(+1.44%) |
Feb 24, 2010 | 8.165 | 8.169 | 7.985 | 8.022 | 878,270 | -0.08(-0.97%) |
Feb 23, 2010 | 8.237 | 8.298 | 8.036 | 8.100 | 1,456,555 | -0.18(-2.18%) |
Feb 22, 2010 | 8.400 | 8.441 | 8.196 | 8.281 | 1,456,635 | -0.08(-0.98%) |
Feb 19, 2010 | 8.301 | 8.383 | 8.277 | 8.363 | 1,130,120 | +0.03(+0.37%) |
Feb 18, 2010 | 8.325 | 8.383 | 8.284 | 8.332 | 1,164,922 | -0.04(-0.53%) |
Feb 17, 2010 | 8.397 | 8.495 | 8.294 | 8.376 | 1,590,915 | -0.07(-0.81%) |
Feb 16, 2010 | 8.495 | 8.563 | 8.339 | 8.444 | 1,772,230 | +0.02(+0.28%) |
Feb 12, 2010 | 8.233 | 8.420 | 8.420 | 8.420 | 4,377,139 | +0.15(+1.77%) |
Feb 11, 2010 | 7.998 | 8.298 | 7.940 | 8.274 | 3,081,442 | +0.23(+2.88%) |
Feb 10, 2010 | 7.797 | 8.298 | 7.797 | 8.043 | 6,021,814 | +0.39(+5.12%) |
Feb 09, 2010 | 7.614 | 7.739 | 7.494 | 7.651 | 3,117,066 | +0.14(+1.86%) |
Feb 08, 2010 | 7.348 | 7.651 | 7.348 | 7.511 | 2,672,213 | +0.15(+1.99%) |
Feb 05, 2010 | 7.576 | 7.614 | 7.300 | 7.365 | 2,367,161 | -0.20(-2.70%) |
Feb 04, 2010 | 7.610 | 7.651 | 7.549 | 7.569 | 1,960,399 | -0.10(-1.29%) |
Feb 03, 2010 | 7.549 | 7.750 | 7.511 | 7.668 | 1,562,786 | +0.07(+0.99%) |
Feb 02, 2010 | 7.508 | 7.617 | 7.447 | 7.593 | 1,262,436 | +0.21(+2.91%) |
Feb 01, 2010 | 7.331 | 7.508 | 7.300 | 7.379 | 1,380,170 | +0.08(+1.07%) |
Jan 29, 2010 | 7.355 | 7.402 | 7.287 | 7.300 | 1,334,536 | -0.02(-0.28%) |
Jan 28, 2010 | 7.464 | 7.470 | 7.307 | 7.321 | 560,035 | -0.05(-0.69%) |
Jan 27, 2010 | 7.368 | 7.488 | 7.334 | 7.372 | 949,396 | -0.00(-0.02%) |
Jan 26, 2010 | 7.457 | 7.505 | 7.351 | 7.373 | 496,924 | -0.15(-2.01%) |
Jan 25, 2010 | 7.443 | 7.559 | 7.287 | 7.525 | 887,539 | +0.14(+1.84%) |
Jan 22, 2010 | 7.406 | 7.535 | 7.324 | 7.389 | 984,823 | -0.06(-0.87%) |
Jan 21, 2010 | 7.457 | 7.634 | 7.450 | 7.453 | 1,001,907 | -0.04(-0.55%) |
Jan 20, 2010 | 7.556 | 7.559 | 7.334 | 7.494 | 2,127,805 | -0.16(-2.05%) |
Jan 19, 2010 | 7.705 | 7.780 | 7.620 | 7.651 | 1,195,992 | +0.00(+0.04%) |
Jan 15, 2010 | 7.862 | 7.648 | 7.648 | 7.648 | 3,138,946 | -0.27(-3.44%) |
Jan 14, 2010 | 8.053 | 8.111 | 7.838 | 7.920 | 725,943 | -0.14(-1.69%) |
Jan 13, 2010 | 7.913 | 8.107 | 7.739 | 8.056 | 662,494 | +0.14(+1.76%) |
Jan 12, 2010 | 7.923 | 7.961 | 7.811 | 7.917 | 1,266,829 | -0.13(-1.57%) |
Jan 11, 2010 | 8.022 | 8.056 | 7.964 | 8.043 | 660,629 | +0.03(+0.43%) |
Jan 08, 2010 | 8.032 | 8.121 | 7.988 | 8.008 | 872,946 | -0.07(-0.84%) |
Jan 07, 2010 | 8.240 | 8.240 | 8.025 | 8.077 | 1,055,911 | -0.16(-1.90%) |
Jan 06, 2010 | 8.264 | 8.431 | 8.151 | 8.233 | 799,820 | -0.03(-0.41%) |
Jan 05, 2010 | 8.220 | 8.271 | 8.049 | 8.267 | 813,594 | +0.11(+1.38%) |
Jan 04, 2010 | 8.400 | 8.506 | 8.134 | 8.155 | 1,272,938 | -0.15(-1.76%) |
Dec 31, 2009 | 8.363 | 8.301 | 8.301 | 8.301 | 598,537 | +0.00(+0.04%) |
Dec 30, 2009 | 8.410 | 8.410 | 8.257 | 8.298 | 573,785 | -0.16(-1.89%) |
Dec 29, 2009 | 8.540 | 8.574 | 8.414 | 8.458 | 505,567 | +0.00(+0.04%) |
Dec 28, 2009 | 8.427 | 8.499 | 8.352 | 8.455 | 487,221 | +0.07(+0.81%) |
Dec 24, 2009 | 8.349 | 8.420 | 8.312 | 8.386 | 176,195 | +0.02(+0.29%) |
Dec 23, 2009 | 8.489 | 8.625 | 8.346 | 8.363 | 868,285 | -0.03(-0.41%) |
Dec 22, 2009 | 8.151 | 8.557 | 8.151 | 8.397 | 1,382,713 | +0.26(+3.18%) |
Dec 21, 2009 | 8.022 | 8.165 | 7.964 | 8.138 | 955,129 | +0.24(+3.06%) |
Dec 18, 2009 | 7.896 | 8.019 | 7.825 | 7.896 | 886,488 | +0.03(+0.39%) |
Dec 17, 2009 | 7.842 | 7.882 | 7.688 | 7.865 | 1,245,446 | -0.20(-2.49%) |
Dec 16, 2009 | 7.757 | 8.117 | 7.757 | 8.066 | 2,431,773 | +0.32(+4.13%) |
Dec 15, 2009 | 7.556 | 7.828 | 7.556 | 7.746 | 1,727,548 | +0.13(+1.65%) |
Dec 14, 2009 | 7.501 | 7.627 | 7.498 | 7.620 | 1,688,097 | +0.20(+2.75%) |
Dec 11, 2009 | 7.569 | 7.607 | 7.324 | 7.416 | 2,408,554 | -0.14(-1.85%) |
Dec 10, 2009 | 7.021 | 7.726 | 6.936 | 7.556 | 9,455,997 | +0.73(+10.73%) |
Dec 09, 2009 | 6.745 | 6.898 | 6.674 | 6.824 | 2,052,186 | +0.07(+1.06%) |
Dec 08, 2009 | 6.762 | 6.847 | 6.670 | 6.752 | 1,232,697 | -0.12(-1.73%) |
Dec 07, 2009 | 6.881 | 6.953 | 6.841 | 6.871 | 1,633,244 | -0.01(-0.15%) |
Dec 04, 2009 | 6.895 | 7.028 | 6.830 | 6.881 | 1,769,519 | +0.05(+0.80%) |
Dec 03, 2009 | 6.950 | 6.970 | 6.822 | 6.827 | 1,737,580 | -0.07(-1.04%) |
Dec 02, 2009 | 6.994 | 7.123 | 6.871 | 6.898 | 1,580,166 | +0.03(+0.50%) |