Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.060 | 8.145 | 7.920 | 8.090 | 238,136 | -0.03(-0.37%) |
Feb 25, 2010 | 8.139 | 8.200 | 7.944 | 8.121 | 252,157 | -0.13(-1.55%) |
Feb 24, 2010 | 8.102 | 8.333 | 7.938 | 8.248 | 265,942 | +0.15(+1.88%) |
Feb 23, 2010 | 8.248 | 8.267 | 7.914 | 8.096 | 303,852 | -0.15(-1.77%) |
Feb 22, 2010 | 8.370 | 8.376 | 8.157 | 8.242 | 176,479 | -0.08(-0.95%) |
Feb 19, 2010 | 8.175 | 8.358 | 8.102 | 8.321 | 359,524 | +0.15(+1.79%) |
Feb 18, 2010 | 7.962 | 8.218 | 7.877 | 8.175 | 575,955 | +0.23(+2.91%) |
Feb 17, 2010 | 8.054 | 8.130 | 7.853 | 7.944 | 250,801 | -0.10(-1.28%) |
Feb 16, 2010 | 7.932 | 8.108 | 7.780 | 8.048 | 288,545 | +0.18(+2.24%) |
Feb 12, 2010 | 7.725 | 7.871 | 7.871 | 7.871 | 362,003 | +0.07(+0.86%) |
Feb 11, 2010 | 7.725 | 7.871 | 7.524 | 7.804 | 464,715 | +0.04(+0.47%) |
Feb 10, 2010 | 7.750 | 7.822 | 7.537 | 7.768 | 238,350 | -0.04(-0.55%) |
Feb 09, 2010 | 7.719 | 7.865 | 7.591 | 7.810 | 302,941 | +0.23(+2.97%) |
Feb 08, 2010 | 7.670 | 7.725 | 7.482 | 7.585 | 291,427 | -0.11(-1.42%) |
Feb 05, 2010 | 7.877 | 7.987 | 7.397 | 7.695 | 336,145 | -0.13(-1.63%) |
Feb 04, 2010 | 7.610 | 7.853 | 7.427 | 7.822 | 491,642 | +0.15(+1.98%) |
Feb 03, 2010 | 8.066 | 8.154 | 7.464 | 7.670 | 572,354 | -0.41(-5.12%) |
Feb 02, 2010 | 7.975 | 8.218 | 7.926 | 8.084 | 342,946 | +0.21(+2.67%) |
Feb 01, 2010 | 7.896 | 8.060 | 7.792 | 7.874 | 351,031 | +0.02(+0.19%) |
Jan 29, 2010 | 7.853 | 7.975 | 7.786 | 7.859 | 436,685 | +0.07(+0.86%) |
Jan 28, 2010 | 8.090 | 8.090 | 7.646 | 7.792 | 251,401 | -0.27(-3.39%) |
Jan 27, 2010 | 7.920 | 8.121 | 7.829 | 8.066 | 228,022 | +0.13(+1.69%) |
Jan 26, 2010 | 8.218 | 8.224 | 7.926 | 7.932 | 319,759 | -0.35(-4.26%) |
Jan 25, 2010 | 8.212 | 8.425 | 7.896 | 8.285 | 494,736 | +0.56(+7.24%) |
Jan 22, 2010 | 7.610 | 7.871 | 7.610 | 7.725 | 283,870 | +0.12(+1.52%) |
Jan 21, 2010 | 7.750 | 7.932 | 7.524 | 7.610 | 356,341 | -0.10(-1.34%) |
Jan 20, 2010 | 7.701 | 7.853 | 7.555 | 7.713 | 361,072 | -0.09(-1.09%) |
Jan 19, 2010 | 7.287 | 7.865 | 7.214 | 7.798 | 608,330 | +0.56(+7.73%) |
Jan 15, 2010 | 7.385 | 7.239 | 7.239 | 7.239 | 391,923 | -0.11(-1.49%) |
Jan 14, 2010 | 7.415 | 7.433 | 7.342 | 7.348 | 323,849 | -0.04(-0.49%) |
Jan 13, 2010 | 7.506 | 7.567 | 7.330 | 7.385 | 540,762 | -0.05(-0.65%) |
Jan 12, 2010 | 7.421 | 7.737 | 7.366 | 7.433 | 514,390 | -0.04(-0.49%) |
Jan 11, 2010 | 7.652 | 7.762 | 7.458 | 7.470 | 137,536 | -0.11(-1.44%) |
Jan 08, 2010 | 7.543 | 7.628 | 7.439 | 7.579 | 210,774 | +0.03(+0.40%) |
Jan 07, 2010 | 7.470 | 7.798 | 7.360 | 7.549 | 219,852 | +0.09(+1.22%) |
Jan 06, 2010 | 7.573 | 7.743 | 7.403 | 7.458 | 613,723 | -0.10(-1.37%) |
Jan 05, 2010 | 7.597 | 7.804 | 7.330 | 7.561 | 786,254 | -0.02(-0.32%) |
Jan 04, 2010 | 7.713 | 7.822 | 7.445 | 7.585 | 321,479 | +0.07(+0.89%) |
Dec 31, 2009 | 7.889 | 7.518 | 7.518 | 7.518 | 258,597 | -0.35(-4.48%) |
Dec 30, 2009 | 7.774 | 7.889 | 7.585 | 7.871 | 285,195 | +0.03(+0.39%) |
Dec 29, 2009 | 7.810 | 7.853 | 7.719 | 7.841 | 124,771 | +0.08(+1.02%) |
Dec 28, 2009 | 7.725 | 7.780 | 7.689 | 7.762 | 172,563 | +0.09(+1.19%) |
Dec 24, 2009 | 7.567 | 7.677 | 7.494 | 7.670 | 53,000 | +0.12(+1.61%) |
Dec 23, 2009 | 7.634 | 7.725 | 7.421 | 7.549 | 231,299 | -0.01(-0.08%) |
Dec 22, 2009 | 7.500 | 7.585 | 7.372 | 7.555 | 352,279 | +0.05(+0.65%) |
Dec 21, 2009 | 7.537 | 7.604 | 7.305 | 7.506 | 347,524 | +0.00(+0.00%) |
Dec 18, 2009 | 7.324 | 7.531 | 7.068 | 7.506 | 895,379 | +0.29(+3.96%) |
Dec 17, 2009 | 6.594 | 7.226 | 6.539 | 7.220 | 646,769 | +0.51(+7.62%) |
Dec 16, 2009 | 7.050 | 7.062 | 6.667 | 6.709 | 666,283 | -0.28(-4.00%) |
Dec 15, 2009 | 7.080 | 7.080 | 6.855 | 6.989 | 434,897 | -0.10(-1.37%) |
Dec 14, 2009 | 6.947 | 7.105 | 6.916 | 7.086 | 315,426 | +0.04(+0.60%) |
Dec 11, 2009 | 7.050 | 7.226 | 6.983 | 7.044 | 157,242 | +0.03(+0.43%) |
Dec 10, 2009 | 7.318 | 7.403 | 6.989 | 7.013 | 494,509 | -0.28(-3.84%) |
Dec 09, 2009 | 7.372 | 7.378 | 7.004 | 7.293 | 349,241 | -0.07(-0.91%) |
Dec 08, 2009 | 7.293 | 7.451 | 7.111 | 7.360 | 396,681 | +0.01(+0.17%) |
Dec 07, 2009 | 7.281 | 7.506 | 7.220 | 7.348 | 264,583 | +0.04(+0.58%) |
Dec 04, 2009 | 7.482 | 7.524 | 7.032 | 7.305 | 877,950 | -0.21(-2.75%) |
Dec 03, 2009 | 7.908 | 7.962 | 7.470 | 7.512 | 496,146 | -0.66(-8.11%) |
Dec 02, 2009 | 7.774 | 8.352 | 7.737 | 8.175 | 565,803 | +0.43(+5.49%) |