Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.968 | 8.016 | 7.873 | 7.873 | 7,904 | -0.22(-2.71%) |
Feb 25, 2010 | 7.942 | 8.092 | 7.863 | 8.092 | 38,581 | +0.18(+2.23%) |
Feb 24, 2010 | 7.964 | 8.049 | 7.906 | 7.916 | 12,138 | +0.04(+0.48%) |
Feb 23, 2010 | 7.811 | 7.925 | 7.717 | 7.878 | 60,270 | +0.03(+0.36%) |
Feb 22, 2010 | 8.164 | 8.202 | 7.849 | 7.849 | 101,857 | -0.39(-4.75%) |
Feb 19, 2010 | 8.030 | 8.326 | 8.002 | 8.240 | 91,560 | +0.28(+3.47%) |
Feb 18, 2010 | 7.935 | 8.040 | 7.897 | 7.964 | 55,736 | +0.09(+1.09%) |
Feb 17, 2010 | 7.820 | 7.925 | 7.801 | 7.878 | 51,151 | +0.06(+0.73%) |
Feb 16, 2010 | 7.792 | 7.897 | 7.735 | 7.820 | 80,906 | +0.04(+0.49%) |
Feb 12, 2010 | 7.820 | 7.782 | 7.782 | 7.782 | 37,222 | -0.05(-0.61%) |
Feb 11, 2010 | 7.773 | 7.849 | 7.725 | 7.830 | 152,359 | +0.08(+0.98%) |
Feb 10, 2010 | 7.725 | 7.868 | 7.725 | 7.754 | 36,502 | +0.00(+0.00%) |
Feb 09, 2010 | 7.868 | 7.868 | 7.744 | 7.754 | 25,697 | -0.01(-0.12%) |
Feb 08, 2010 | 7.801 | 7.914 | 7.735 | 7.763 | 71,649 | +0.07(+0.87%) |
Feb 05, 2010 | 7.677 | 7.743 | 7.639 | 7.696 | 330,688 | -0.01(-0.12%) |
Feb 04, 2010 | 7.992 | 8.059 | 7.592 | 7.706 | 1,084,523 | +2.48(+47.45%) |
Feb 03, 2010 | 5.102 | 5.493 | 5.093 | 5.226 | 60,814 | +0.12(+2.43%) |
Feb 02, 2010 | 5.102 | 5.226 | 5.055 | 5.102 | 36,349 | -0.08(-1.47%) |
Feb 01, 2010 | 5.145 | 5.312 | 5.083 | 5.179 | 14,318 | +0.21(+4.22%) |
Jan 29, 2010 | 5.093 | 5.150 | 4.969 | 4.969 | 8,442 | -0.04(-0.76%) |
Jan 28, 2010 | 5.083 | 5.131 | 4.959 | 5.007 | 9,673 | -0.08(-1.50%) |
Jan 27, 2010 | 5.017 | 5.093 | 5.017 | 5.083 | 2,935 | -0.15(-2.91%) |
Jan 26, 2010 | 5.074 | 5.245 | 4.940 | 5.236 | 15,337 | +0.08(+1.48%) |
Jan 25, 2010 | 5.245 | 5.245 | 5.064 | 5.160 | 13,358 | -0.10(-1.81%) |
Jan 22, 2010 | 5.122 | 5.255 | 5.064 | 5.255 | 4,283 | +0.02(+0.36%) |
Jan 21, 2010 | 5.341 | 5.341 | 5.121 | 5.236 | 19,721 | -0.15(-2.83%) |
Jan 20, 2010 | 5.522 | 5.522 | 5.388 | 5.388 | 3,147 | -0.21(-3.75%) |
Jan 19, 2010 | 5.579 | 5.608 | 5.532 | 5.598 | 11,210 | +0.03(+0.51%) |
Jan 15, 2010 | 5.532 | 5.570 | 5.570 | 5.570 | 13,945 | +0.04(+0.69%) |
Jan 14, 2010 | 5.255 | 5.636 | 5.255 | 5.532 | 12,025 | -0.01(-0.17%) |
Jan 13, 2010 | 5.474 | 5.541 | 5.055 | 5.541 | 20,304 | +0.06(+1.04%) |
Jan 12, 2010 | 5.646 | 5.651 | 5.484 | 5.484 | 20,371 | -0.13(-2.38%) |
Jan 11, 2010 | 5.522 | 5.627 | 5.417 | 5.617 | 11,941 | +0.17(+3.15%) |
Jan 08, 2010 | 5.322 | 5.446 | 5.322 | 5.446 | 11,021 | +0.10(+1.78%) |
Jan 07, 2010 | 5.360 | 5.388 | 5.264 | 5.350 | 19,469 | +0.01(+0.18%) |
Jan 06, 2010 | 5.226 | 5.360 | 5.226 | 5.341 | 35,700 | +0.10(+1.82%) |
Jan 05, 2010 | 5.226 | 5.245 | 5.160 | 5.245 | 8,426 | +0.00(+0.00%) |
Jan 04, 2010 | 5.245 | 5.245 | 5.189 | 5.245 | 25,960 | +0.00(+0.00%) |
Dec 31, 2009 | 5.121 | 5.245 | 5.245 | 5.245 | 40,997 | +0.09(+1.76%) |
Dec 30, 2009 | 5.121 | 5.236 | 5.121 | 5.155 | 32,793 | -0.07(-1.37%) |
Dec 29, 2009 | 5.207 | 5.245 | 4.997 | 5.226 | 21,827 | +0.07(+1.29%) |
Dec 28, 2009 | 5.064 | 5.241 | 5.026 | 5.160 | 24,929 | +0.10(+2.08%) |
Dec 24, 2009 | 4.912 | 5.055 | 4.912 | 5.055 | 11,367 | +0.13(+2.71%) |
Dec 23, 2009 | 4.750 | 4.940 | 4.654 | 4.921 | 14,894 | +0.21(+4.45%) |
Dec 22, 2009 | 4.702 | 4.769 | 4.654 | 4.711 | 10,799 | +0.01(+0.20%) |
Dec 21, 2009 | 4.673 | 4.769 | 4.673 | 4.702 | 9,999 | +0.05(+1.02%) |
Dec 18, 2009 | 4.702 | 4.711 | 4.654 | 4.654 | 7,952 | +0.00(+0.00%) |
Dec 17, 2009 | 4.702 | 4.740 | 4.654 | 4.654 | 12,162 | -0.02(-0.41%) |
Dec 16, 2009 | 4.664 | 4.740 | 4.654 | 4.673 | 11,008 | -0.01(-0.20%) |
Dec 15, 2009 | 4.692 | 4.750 | 4.683 | 4.683 | 1,520 | +0.02(+0.41%) |
Dec 14, 2009 | 4.692 | 4.864 | 4.664 | 4.664 | 17,400 | +0.01(+0.20%) |
Dec 11, 2009 | 4.673 | 4.721 | 4.654 | 4.654 | 43,527 | -0.01(-0.20%) |
Dec 10, 2009 | 4.626 | 4.835 | 4.626 | 4.664 | 19,136 | +0.18(+4.04%) |
Dec 09, 2009 | 4.473 | 4.616 | 4.330 | 4.482 | 23,021 | +0.10(+2.17%) |
Dec 08, 2009 | 4.420 | 4.463 | 4.339 | 4.387 | 13,895 | -0.08(-1.71%) |
Dec 07, 2009 | 4.473 | 4.511 | 4.406 | 4.463 | 15,118 | -0.03(-0.64%) |
Dec 04, 2009 | 4.530 | 4.597 | 4.463 | 4.492 | 19,740 | -0.02(-0.42%) |
Dec 03, 2009 | 4.530 | 4.559 | 4.482 | 4.511 | 22,807 | -0.06(-1.25%) |
Dec 02, 2009 | 4.721 | 4.721 | 4.482 | 4.568 | 48,834 | -0.18(-3.82%) |