Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.630 | 7.655 | 7.350 | 7.450 | 7,226 | -0.22(-2.87%) |
Feb 25, 2010 | 7.490 | 7.770 | 7.300 | 7.670 | 7,656 | +0.02(+0.26%) |
Feb 24, 2010 | 7.562 | 7.700 | 7.490 | 7.650 | 850 | -0.06(-0.78%) |
Feb 23, 2010 | 7.610 | 7.710 | 7.571 | 7.710 | 1,117 | +0.02(+0.26%) |
Feb 22, 2010 | 7.710 | 7.710 | 7.381 | 7.690 | 1,820 | -0.02(-0.26%) |
Feb 19, 2010 | 7.550 | 7.750 | 7.370 | 7.710 | 6,294 | +0.02(+0.26%) |
Feb 18, 2010 | 7.750 | 7.801 | 7.640 | 7.690 | 11,907 | +0.15(+1.99%) |
Feb 17, 2010 | 7.700 | 8.100 | 7.540 | 7.540 | 6,302 | -0.20(-2.58%) |
Feb 16, 2010 | 7.410 | 8.250 | 7.410 | 7.740 | 16,721 | +0.03(+0.39%) |
Feb 12, 2010 | 8.240 | 7.710 | 7.710 | 7.710 | 8,500 | +0.12(+1.58%) |
Feb 11, 2010 | 7.410 | 7.870 | 7.410 | 7.590 | 8,693 | -0.01(-0.13%) |
Feb 10, 2010 | 7.650 | 7.700 | 7.300 | 7.600 | 6,395 | -0.15(-1.97%) |
Feb 09, 2010 | 7.570 | 8.048 | 7.560 | 7.753 | 21,616 | -0.15(-1.86%) |
Feb 08, 2010 | 7.340 | 7.900 | 7.300 | 7.900 | 4,775 | +0.01(+0.13%) |
Feb 05, 2010 | 7.110 | 7.890 | 7.110 | 7.890 | 4,179 | +0.25(+3.27%) |
Feb 04, 2010 | 7.890 | 7.900 | 7.500 | 7.640 | 8,333 | -0.09(-1.16%) |
Feb 03, 2010 | 7.900 | 7.900 | 7.630 | 7.730 | 9,224 | +0.09(+1.18%) |
Feb 02, 2010 | 7.600 | 7.670 | 7.480 | 7.640 | 2,815 | +0.04(+0.53%) |
Feb 01, 2010 | 7.250 | 7.620 | 6.870 | 7.600 | 6,481 | +0.34(+4.68%) |
Jan 29, 2010 | 6.850 | 7.260 | 6.850 | 7.260 | 5,500 | +0.42(+6.14%) |
Jan 28, 2010 | 6.800 | 6.850 | 6.650 | 6.840 | 1,150 | -0.05(-0.72%) |
Jan 27, 2010 | 6.800 | 6.890 | 6.800 | 6.890 | 400 | -0.00(-0.00%) |
Jan 26, 2010 | 6.650 | 6.890 | 6.650 | 6.890 | 1,130 | -0.01(-0.14%) |
Jan 25, 2010 | 6.800 | 6.900 | 6.578 | 6.900 | 2,313 | +0.01(+0.15%) |
Jan 22, 2010 | 6.700 | 6.890 | 6.540 | 6.890 | 3,156 | +0.12(+1.77%) |
Jan 21, 2010 | 6.670 | 6.770 | 6.470 | 6.770 | 2,400 | +0.11(+1.65%) |
Jan 20, 2010 | 6.500 | 6.660 | 6.500 | 6.660 | 4,437 | +0.09(+1.37%) |
Jan 19, 2010 | 6.510 | 6.680 | 6.510 | 6.570 | 10,600 | -0.07(-1.05%) |
Jan 15, 2010 | 6.600 | 6.640 | 6.640 | 6.640 | 5,200 | -0.02(-0.30%) |
Jan 14, 2010 | 6.650 | 6.660 | 6.556 | 6.660 | 1,322 | +0.15(+2.30%) |
Jan 13, 2010 | 6.650 | 6.650 | 6.360 | 6.510 | 18,016 | -0.15(-2.25%) |
Jan 12, 2010 | 6.600 | 6.660 | 6.600 | 6.660 | 800 | -0.01(-0.15%) |
Jan 11, 2010 | 6.560 | 6.670 | 6.550 | 6.670 | 2,308 | +0.12(+1.83%) |
Jan 08, 2010 | 6.430 | 6.550 | 6.380 | 6.550 | 1,700 | +0.23(+3.72%) |
Jan 07, 2010 | 6.625 | 6.640 | 6.315 | 6.315 | 14,268 | -0.30(-4.61%) |
Jan 06, 2010 | 6.560 | 6.720 | 6.445 | 6.620 | 3,950 | -0.23(-3.36%) |
Jan 05, 2010 | 6.820 | 6.850 | 6.461 | 6.850 | 3,453 | +0.22(+3.32%) |
Jan 04, 2010 | 6.680 | 6.730 | 6.400 | 6.630 | 6,701 | -0.08(-1.19%) |
Dec 31, 2009 | 6.610 | 6.710 | 6.710 | 6.710 | 12,900 | +0.01(+0.15%) |
Dec 30, 2009 | 6.150 | 6.780 | 6.150 | 6.700 | 10,350 | +0.41(+6.52%) |
Dec 29, 2009 | 6.530 | 6.530 | 6.100 | 6.290 | 6,637 | -0.18(-2.78%) |
Dec 28, 2009 | 6.110 | 6.600 | 6.110 | 6.470 | 10,494 | +0.23(+3.69%) |
Dec 24, 2009 | 6.270 | 6.500 | 6.100 | 6.240 | 4,921 | -0.14(-2.19%) |
Dec 23, 2009 | 6.800 | 6.900 | 6.080 | 6.380 | 24,854 | -0.40(-5.90%) |
Dec 22, 2009 | 6.185 | 6.900 | 6.180 | 6.780 | 14,818 | +0.60(+9.71%) |
Dec 21, 2009 | 6.120 | 6.350 | 5.775 | 6.180 | 14,282 | +0.07(+1.15%) |
Dec 18, 2009 | 5.950 | 6.130 | 5.750 | 6.110 | 11,382 | +0.15(+2.52%) |
Dec 17, 2009 | 5.865 | 6.100 | 5.820 | 5.960 | 1,550 | -0.04(-0.67%) |
Dec 16, 2009 | 5.790 | 6.010 | 5.730 | 6.000 | 9,708 | +0.35(+6.19%) |
Dec 15, 2009 | 5.830 | 5.830 | 5.530 | 5.650 | 2,706 | +0.03(+0.53%) |
Dec 14, 2009 | 5.850 | 5.850 | 5.600 | 5.620 | 5,930 | -0.13(-2.26%) |
Dec 11, 2009 | 5.730 | 5.750 | 5.500 | 5.750 | 101,364 | +0.25(+4.55%) |
Dec 10, 2009 | 5.490 | 5.590 | 5.440 | 5.500 | 4,255 | -0.35(-5.98%) |
Dec 09, 2009 | 5.000 | 6.060 | 4.970 | 5.850 | 20,566 | +0.90(+18.18%) |
Dec 08, 2009 | 5.320 | 5.420 | 4.950 | 4.950 | 37,955 | -0.54(-9.83%) |
Dec 07, 2009 | 5.500 | 5.500 | 5.320 | 5.489 | 20,295 | -0.05(-0.91%) |
Dec 04, 2009 | 5.800 | 5.800 | 5.310 | 5.540 | 17,105 | -0.17(-2.98%) |
Dec 03, 2009 | 6.000 | 6.000 | 5.710 | 5.710 | 8,681 | -0.32(-5.28%) |
Dec 02, 2009 | 5.910 | 6.030 | 5.910 | 6.028 | 701 | +0.01(+0.14%) |