Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.966 | 8.043 | 7.770 | 7.840 | 162,440 | -0.13(-1.67%) |
Feb 25, 2010 | 7.854 | 8.001 | 7.742 | 7.973 | 252,961 | -0.03(-0.35%) |
Feb 24, 2010 | 7.994 | 8.141 | 7.938 | 8.001 | 192,551 | +0.01(+0.09%) |
Feb 23, 2010 | 8.106 | 8.106 | 7.875 | 7.994 | 189,393 | -0.15(-1.89%) |
Feb 22, 2010 | 8.176 | 8.218 | 8.085 | 8.148 | 125,698 | -0.01(-0.17%) |
Feb 19, 2010 | 8.064 | 8.162 | 8.008 | 8.162 | 170,684 | +0.01(+0.09%) |
Feb 18, 2010 | 8.036 | 8.155 | 7.924 | 8.155 | 115,041 | +0.08(+1.04%) |
Feb 17, 2010 | 8.127 | 8.155 | 7.910 | 8.071 | 202,746 | -0.06(-0.69%) |
Feb 16, 2010 | 7.966 | 8.127 | 7.928 | 8.127 | 111,870 | +0.23(+2.93%) |
Feb 12, 2010 | 7.756 | 7.896 | 7.896 | 7.896 | 148,428 | +0.03(+0.36%) |
Feb 11, 2010 | 7.672 | 7.896 | 7.616 | 7.868 | 161,128 | +0.15(+2.00%) |
Feb 10, 2010 | 7.560 | 7.749 | 7.420 | 7.714 | 217,660 | +0.08(+1.10%) |
Feb 09, 2010 | 7.539 | 7.728 | 7.469 | 7.630 | 167,003 | +0.20(+2.73%) |
Feb 08, 2010 | 7.707 | 7.728 | 7.427 | 7.427 | 241,716 | -0.32(-4.07%) |
Feb 05, 2010 | 7.595 | 7.784 | 7.511 | 7.742 | 316,539 | +0.11(+1.37%) |
Feb 04, 2010 | 8.085 | 8.092 | 7.532 | 7.637 | 726,211 | -0.50(-6.19%) |
Feb 03, 2010 | 8.218 | 8.309 | 8.120 | 8.141 | 452,884 | +0.00(+0.00%) |
Feb 02, 2010 | 8.365 | 8.442 | 8.134 | 8.141 | 422,497 | -0.17(-2.10%) |
Feb 01, 2010 | 8.246 | 8.484 | 8.232 | 8.316 | 184,528 | +0.11(+1.37%) |
Jan 29, 2010 | 8.323 | 8.554 | 8.190 | 8.204 | 360,760 | -0.04(-0.51%) |
Jan 28, 2010 | 8.533 | 8.585 | 8.197 | 8.246 | 339,411 | -0.29(-3.36%) |
Jan 27, 2010 | 8.344 | 8.561 | 8.260 | 8.533 | 281,497 | +0.34(+4.19%) |
Jan 26, 2010 | 8.274 | 8.316 | 8.120 | 8.190 | 218,037 | -0.15(-1.85%) |
Jan 25, 2010 | 8.421 | 8.473 | 8.281 | 8.344 | 246,606 | +0.08(+0.93%) |
Jan 22, 2010 | 8.463 | 8.568 | 8.225 | 8.267 | 268,610 | -0.13(-1.50%) |
Jan 21, 2010 | 8.624 | 8.743 | 8.162 | 8.393 | 372,874 | -0.22(-2.52%) |
Jan 20, 2010 | 8.946 | 8.960 | 8.540 | 8.610 | 167,423 | -0.43(-4.73%) |
Jan 19, 2010 | 8.897 | 9.044 | 8.848 | 9.037 | 144,838 | +0.24(+2.79%) |
Jan 15, 2010 | 8.995 | 8.792 | 8.792 | 8.792 | 186,143 | -0.17(-1.88%) |
Jan 14, 2010 | 8.904 | 9.002 | 8.764 | 8.960 | 158,428 | +0.18(+2.07%) |
Jan 13, 2010 | 8.820 | 8.925 | 8.701 | 8.778 | 87,815 | -0.01(-0.08%) |
Jan 12, 2010 | 8.932 | 9.070 | 8.750 | 8.785 | 135,764 | -0.20(-2.18%) |
Jan 11, 2010 | 9.170 | 9.380 | 8.974 | 8.981 | 176,751 | -0.11(-1.16%) |
Jan 08, 2010 | 9.079 | 9.086 | 8.877 | 9.086 | 190,981 | +0.13(+1.49%) |
Jan 07, 2010 | 9.016 | 9.044 | 8.827 | 8.953 | 165,540 | -0.05(-0.54%) |
Jan 06, 2010 | 8.932 | 9.107 | 8.862 | 9.002 | 206,980 | +0.10(+1.10%) |
Jan 05, 2010 | 9.023 | 9.065 | 8.862 | 8.904 | 264,008 | -0.17(-1.85%) |
Jan 04, 2010 | 9.044 | 9.170 | 8.995 | 9.072 | 377,070 | +0.10(+1.09%) |
Dec 31, 2009 | 8.904 | 8.974 | 8.974 | 8.974 | 222,571 | +0.10(+1.10%) |
Dec 30, 2009 | 9.051 | 9.135 | 8.799 | 8.876 | 270,313 | -0.22(-2.39%) |
Dec 29, 2009 | 9.107 | 9.121 | 8.981 | 9.093 | 222,936 | +0.12(+1.33%) |
Dec 28, 2009 | 8.988 | 9.149 | 8.855 | 8.974 | 499,992 | -0.06(-0.70%) |
Dec 24, 2009 | 8.673 | 9.296 | 8.582 | 9.037 | 1,019,571 | +1.06(+13.35%) |
Dec 23, 2009 | 7.847 | 8.001 | 7.798 | 7.973 | 302,700 | +0.27(+3.55%) |
Dec 22, 2009 | 7.532 | 7.770 | 7.413 | 7.700 | 386,233 | +0.19(+2.52%) |
Dec 21, 2009 | 7.875 | 7.945 | 7.441 | 7.511 | 468,042 | -0.04(-0.46%) |
Dec 18, 2009 | 8.064 | 8.064 | 7.539 | 7.546 | 592,966 | -0.47(-5.85%) |
Dec 17, 2009 | 8.036 | 8.182 | 7.980 | 8.015 | 140,801 | -0.13(-1.63%) |
Dec 16, 2009 | 8.267 | 8.414 | 8.085 | 8.148 | 183,010 | +0.04(+0.43%) |
Dec 15, 2009 | 8.281 | 8.428 | 8.106 | 8.113 | 183,111 | -0.20(-2.44%) |
Dec 14, 2009 | 8.204 | 8.316 | 8.043 | 8.316 | 176,994 | +0.30(+3.76%) |
Dec 11, 2009 | 7.980 | 8.120 | 7.938 | 8.015 | 192,763 | +0.10(+1.24%) |
Dec 10, 2009 | 8.274 | 8.295 | 7.875 | 7.917 | 355,089 | -0.34(-4.15%) |
Dec 09, 2009 | 8.309 | 8.400 | 8.211 | 8.260 | 196,187 | -0.08(-0.92%) |
Dec 08, 2009 | 8.533 | 8.631 | 8.330 | 8.337 | 117,323 | -0.27(-3.17%) |
Dec 07, 2009 | 8.659 | 8.834 | 8.547 | 8.610 | 129,693 | -0.17(-1.91%) |
Dec 04, 2009 | 8.911 | 8.995 | 8.547 | 8.778 | 152,045 | +0.10(+1.13%) |
Dec 03, 2009 | 8.652 | 8.862 | 8.592 | 8.680 | 130,060 | -0.02(-0.24%) |
Dec 02, 2009 | 8.813 | 9.016 | 8.596 | 8.701 | 178,460 | -0.11(-1.27%) |