Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.162 | 8.200 | 8.059 | 8.083 | 829,992 | -0.10(-1.21%) |
Feb 25, 2010 | 7.977 | 8.182 | 7.864 | 8.182 | 964,942 | +0.12(+1.44%) |
Feb 24, 2010 | 8.210 | 8.213 | 8.028 | 8.066 | 873,484 | -0.08(-0.97%) |
Feb 23, 2010 | 8.282 | 8.343 | 8.080 | 8.145 | 1,448,617 | -0.18(-2.18%) |
Feb 22, 2010 | 8.446 | 8.487 | 8.241 | 8.326 | 1,448,696 | -0.08(-0.98%) |
Feb 19, 2010 | 8.347 | 8.429 | 8.323 | 8.408 | 1,123,961 | +0.03(+0.37%) |
Feb 18, 2010 | 8.371 | 8.429 | 8.330 | 8.378 | 1,158,574 | -0.04(-0.53%) |
Feb 17, 2010 | 8.443 | 8.542 | 8.340 | 8.422 | 1,582,245 | -0.07(-0.81%) |
Feb 16, 2010 | 8.542 | 8.610 | 8.384 | 8.491 | 1,762,571 | +0.02(+0.28%) |
Feb 12, 2010 | 8.278 | 8.467 | 8.467 | 8.467 | 4,353,284 | +0.15(+1.77%) |
Feb 11, 2010 | 8.042 | 8.343 | 7.984 | 8.319 | 3,064,648 | +0.23(+2.88%) |
Feb 10, 2010 | 7.840 | 8.343 | 7.840 | 8.087 | 5,988,996 | +0.39(+5.12%) |
Feb 09, 2010 | 7.655 | 7.782 | 7.535 | 7.693 | 3,100,079 | +0.14(+1.86%) |
Feb 08, 2010 | 7.388 | 7.693 | 7.388 | 7.553 | 2,657,650 | +0.15(+1.99%) |
Feb 05, 2010 | 7.618 | 7.655 | 7.340 | 7.405 | 2,354,261 | -0.21(-2.70%) |
Feb 04, 2010 | 7.652 | 7.693 | 7.590 | 7.611 | 1,949,715 | -0.10(-1.29%) |
Feb 03, 2010 | 7.590 | 7.792 | 7.553 | 7.710 | 1,554,269 | +0.08(+0.99%) |
Feb 02, 2010 | 7.549 | 7.659 | 7.487 | 7.635 | 1,255,556 | +0.22(+2.91%) |
Feb 01, 2010 | 7.371 | 7.549 | 7.340 | 7.419 | 1,372,648 | +0.08(+1.07%) |
Jan 29, 2010 | 7.395 | 7.443 | 7.327 | 7.340 | 1,327,263 | -0.02(-0.28%) |
Jan 28, 2010 | 7.505 | 7.511 | 7.347 | 7.361 | 556,983 | -0.05(-0.69%) |
Jan 27, 2010 | 7.409 | 7.529 | 7.374 | 7.412 | 944,222 | -0.00(-0.02%) |
Jan 26, 2010 | 7.498 | 7.546 | 7.392 | 7.414 | 494,216 | -0.15(-2.01%) |
Jan 25, 2010 | 7.484 | 7.600 | 7.327 | 7.566 | 882,702 | +0.14(+1.84%) |
Jan 22, 2010 | 7.446 | 7.576 | 7.364 | 7.429 | 979,456 | -0.07(-0.87%) |
Jan 21, 2010 | 7.498 | 7.676 | 7.491 | 7.494 | 996,447 | -0.04(-0.55%) |
Jan 20, 2010 | 7.597 | 7.600 | 7.374 | 7.535 | 2,116,209 | -0.16(-2.05%) |
Jan 19, 2010 | 7.748 | 7.823 | 7.662 | 7.693 | 1,189,474 | +0.00(+0.04%) |
Jan 15, 2010 | 7.905 | 7.689 | 7.689 | 7.689 | 3,121,839 | -0.27(-3.44%) |
Jan 14, 2010 | 8.097 | 8.155 | 7.881 | 7.963 | 721,986 | -0.14(-1.69%) |
Jan 13, 2010 | 7.957 | 8.152 | 7.782 | 8.100 | 658,884 | +0.14(+1.76%) |
Jan 12, 2010 | 7.967 | 8.004 | 7.854 | 7.960 | 1,259,925 | -0.13(-1.57%) |
Jan 11, 2010 | 8.066 | 8.100 | 8.008 | 8.087 | 657,029 | +0.03(+0.43%) |
Jan 08, 2010 | 8.076 | 8.165 | 8.032 | 8.052 | 868,188 | -0.07(-0.84%) |
Jan 07, 2010 | 8.285 | 8.285 | 8.069 | 8.121 | 1,050,156 | -0.16(-1.90%) |
Jan 06, 2010 | 8.309 | 8.477 | 8.196 | 8.278 | 795,461 | -0.03(-0.41%) |
Jan 05, 2010 | 8.265 | 8.316 | 8.093 | 8.313 | 809,160 | +0.11(+1.38%) |
Jan 04, 2010 | 8.446 | 8.552 | 8.179 | 8.200 | 1,266,001 | -0.15(-1.76%) |
Dec 31, 2009 | 8.408 | 8.347 | 8.347 | 8.347 | 595,275 | +0.00(+0.04%) |
Dec 30, 2009 | 8.456 | 8.456 | 8.302 | 8.343 | 570,658 | -0.16(-1.89%) |
Dec 29, 2009 | 8.586 | 8.621 | 8.460 | 8.504 | 502,812 | +0.00(+0.04%) |
Dec 28, 2009 | 8.473 | 8.545 | 8.398 | 8.501 | 484,565 | +0.07(+0.81%) |
Dec 24, 2009 | 8.395 | 8.467 | 8.357 | 8.432 | 175,235 | +0.02(+0.28%) |
Dec 23, 2009 | 8.535 | 8.672 | 8.391 | 8.408 | 863,553 | -0.03(-0.41%) |
Dec 22, 2009 | 8.196 | 8.604 | 8.196 | 8.443 | 1,375,178 | +0.26(+3.18%) |
Dec 21, 2009 | 8.066 | 8.210 | 8.008 | 8.182 | 949,923 | +0.24(+3.06%) |
Dec 18, 2009 | 7.939 | 8.063 | 7.867 | 7.939 | 881,656 | +0.03(+0.39%) |
Dec 17, 2009 | 7.885 | 7.926 | 7.731 | 7.909 | 1,238,658 | -0.20(-2.49%) |
Dec 16, 2009 | 7.799 | 8.162 | 7.799 | 8.111 | 2,418,520 | +0.32(+4.13%) |
Dec 15, 2009 | 7.597 | 7.871 | 7.597 | 7.789 | 1,718,133 | +0.13(+1.65%) |
Dec 14, 2009 | 7.542 | 7.669 | 7.539 | 7.662 | 1,678,897 | +0.21(+2.75%) |
Dec 11, 2009 | 7.611 | 7.648 | 7.364 | 7.457 | 2,395,427 | -0.14(-1.85%) |
Dec 10, 2009 | 7.060 | 7.768 | 6.974 | 7.597 | 9,404,463 | +0.74(+10.73%) |
Dec 09, 2009 | 6.782 | 6.936 | 6.710 | 6.861 | 2,041,002 | +0.07(+1.06%) |
Dec 08, 2009 | 6.799 | 6.885 | 6.707 | 6.789 | 1,225,979 | -0.12(-1.73%) |
Dec 07, 2009 | 6.919 | 6.991 | 6.878 | 6.909 | 1,624,343 | -0.01(-0.15%) |
Dec 04, 2009 | 6.933 | 7.066 | 6.868 | 6.919 | 1,759,875 | +0.05(+0.80%) |
Dec 03, 2009 | 6.988 | 7.008 | 6.859 | 6.864 | 1,728,111 | -0.07(-1.04%) |
Dec 02, 2009 | 7.032 | 7.162 | 6.909 | 6.936 | 1,571,554 | +0.03(+0.50%) |