Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.900 | 8.150 | 7.600 | 8.150 | 94,340 | +0.27(+3.43%) |
Feb 25, 2010 | 8.100 | 8.100 | 7.750 | 7.880 | 53,967 | -0.20(-2.48%) |
Feb 24, 2010 | 7.980 | 8.200 | 7.750 | 8.080 | 37,119 | +0.13(+1.64%) |
Feb 23, 2010 | 8.300 | 8.300 | 7.695 | 7.950 | 28,329 | -0.26(-3.17%) |
Feb 22, 2010 | 8.750 | 8.760 | 7.130 | 8.210 | 673,677 | -0.63(-7.13%) |
Feb 19, 2010 | 8.860 | 8.920 | 8.750 | 8.840 | 11,149 | -0.02(-0.23%) |
Feb 18, 2010 | 8.810 | 8.860 | 8.300 | 8.860 | 17,090 | +0.02(+0.23%) |
Feb 17, 2010 | 8.910 | 8.950 | 8.760 | 8.840 | 17,114 | +0.09(+1.03%) |
Feb 16, 2010 | 8.460 | 8.750 | 8.230 | 8.750 | 25,592 | +0.42(+5.04%) |
Feb 12, 2010 | 8.500 | 8.330 | 8.330 | 8.330 | 33,000 | -0.10(-1.19%) |
Feb 11, 2010 | 8.440 | 8.490 | 8.040 | 8.430 | 12,980 | +0.07(+0.84%) |
Feb 10, 2010 | 8.440 | 8.440 | 8.170 | 8.360 | 19,871 | -0.03(-0.36%) |
Feb 09, 2010 | 8.200 | 8.390 | 7.650 | 8.390 | 38,146 | +0.30(+3.71%) |
Feb 08, 2010 | 7.720 | 8.100 | 7.700 | 8.090 | 36,891 | +0.81(+11.13%) |
Feb 05, 2010 | 7.210 | 7.350 | 7.050 | 7.280 | 40,008 | -0.34(-4.46%) |
Feb 04, 2010 | 7.980 | 7.980 | 7.500 | 7.620 | 29,216 | -0.36(-4.51%) |
Feb 03, 2010 | 7.810 | 8.130 | 7.700 | 7.980 | 10,830 | -0.02(-0.25%) |
Feb 02, 2010 | 7.860 | 8.190 | 7.700 | 8.000 | 33,820 | +0.01(+0.13%) |
Feb 01, 2010 | 7.840 | 8.240 | 7.720 | 7.990 | 7,365 | +0.00(+0.00%) |
Jan 29, 2010 | 8.290 | 8.290 | 7.950 | 7.990 | 14,177 | -0.30(-3.62%) |
Jan 28, 2010 | 8.280 | 8.290 | 7.700 | 8.290 | 12,353 | -0.01(-0.12%) |
Jan 27, 2010 | 8.160 | 8.300 | 7.950 | 8.300 | 26,339 | +0.15(+1.84%) |
Jan 26, 2010 | 8.150 | 8.150 | 7.948 | 8.150 | 20,250 | +0.02(+0.25%) |
Jan 25, 2010 | 8.280 | 8.300 | 7.700 | 8.130 | 38,850 | -0.12(-1.45%) |
Jan 22, 2010 | 7.980 | 8.300 | 7.980 | 8.250 | 69,668 | +0.40(+5.09%) |
Jan 21, 2010 | 8.000 | 8.080 | 7.850 | 7.850 | 22,802 | -0.14(-1.75%) |
Jan 20, 2010 | 8.150 | 8.150 | 7.900 | 7.990 | 15,264 | -0.21(-2.56%) |
Jan 19, 2010 | 8.190 | 8.230 | 7.880 | 8.200 | 60,869 | +0.38(+4.86%) |
Jan 15, 2010 | 8.150 | 7.820 | 7.820 | 7.820 | 11,100 | -0.20(-2.49%) |
Jan 14, 2010 | 7.800 | 8.020 | 7.660 | 8.020 | 13,765 | +0.05(+0.63%) |
Jan 13, 2010 | 7.850 | 8.032 | 7.850 | 7.970 | 22,934 | -0.01(-0.13%) |
Jan 12, 2010 | 7.900 | 8.009 | 7.800 | 7.980 | 19,106 | -0.02(-0.25%) |
Jan 11, 2010 | 8.240 | 8.290 | 7.960 | 8.000 | 23,052 | +0.09(+1.14%) |
Jan 08, 2010 | 8.010 | 8.120 | 7.510 | 7.910 | 19,012 | -0.13(-1.62%) |
Jan 07, 2010 | 8.040 | 8.220 | 7.950 | 8.040 | 21,825 | +0.04(+0.50%) |
Jan 06, 2010 | 8.060 | 8.240 | 7.880 | 8.000 | 21,353 | -0.04(-0.50%) |
Jan 05, 2010 | 8.000 | 8.280 | 8.000 | 8.040 | 14,213 | -0.06(-0.74%) |
Jan 04, 2010 | 8.200 | 8.250 | 7.900 | 8.100 | 29,842 | +0.09(+1.12%) |
Dec 31, 2009 | 8.200 | 8.010 | 8.010 | 8.010 | 30,700 | -0.24(-2.91%) |
Dec 30, 2009 | 7.700 | 8.250 | 7.500 | 8.250 | 90,580 | +0.07(+0.86%) |
Dec 29, 2009 | 7.640 | 8.180 | 7.630 | 8.180 | 76,804 | +0.50(+6.51%) |
Dec 28, 2009 | 7.710 | 7.800 | 7.650 | 7.680 | 8,095 | +0.03(+0.39%) |
Dec 24, 2009 | 7.780 | 7.780 | 7.500 | 7.650 | 7,128 | -0.21(-2.67%) |
Dec 23, 2009 | 7.800 | 7.860 | 7.200 | 7.860 | 27,979 | -0.02(-0.26%) |
Dec 22, 2009 | 7.880 | 7.920 | 7.851 | 7.880 | 17,251 | +0.01(+0.13%) |
Dec 21, 2009 | 7.900 | 7.920 | 7.850 | 7.870 | 14,038 | +0.11(+1.42%) |
Dec 18, 2009 | 7.780 | 7.820 | 7.740 | 7.760 | 12,618 | +0.04(+0.52%) |
Dec 17, 2009 | 7.700 | 7.875 | 7.700 | 7.720 | 10,124 | -0.16(-2.03%) |
Dec 16, 2009 | 7.940 | 7.946 | 7.860 | 7.880 | 15,781 | +0.03(+0.38%) |
Dec 15, 2009 | 7.900 | 7.950 | 7.060 | 7.850 | 31,380 | -0.05(-0.63%) |
Dec 14, 2009 | 7.780 | 8.120 | 7.480 | 7.900 | 99,705 | +0.21(+2.73%) |
Dec 11, 2009 | 7.740 | 7.760 | 7.600 | 7.690 | 10,169 | -0.03(-0.39%) |
Dec 10, 2009 | 7.700 | 7.735 | 7.540 | 7.720 | 10,831 | -0.04(-0.52%) |
Dec 09, 2009 | 7.630 | 7.760 | 7.630 | 7.760 | 15,367 | +0.04(+0.52%) |
Dec 08, 2009 | 7.600 | 7.720 | 7.400 | 7.720 | 14,645 | +0.05(+0.65%) |
Dec 07, 2009 | 7.530 | 7.670 | 7.400 | 7.670 | 41,270 | +0.27(+3.65%) |
Dec 04, 2009 | 7.430 | 7.720 | 7.250 | 7.400 | 29,911 | -0.03(-0.40%) |
Dec 03, 2009 | 7.080 | 7.470 | 7.050 | 7.430 | 39,967 | +0.40(+5.69%) |
Dec 02, 2009 | 7.250 | 7.300 | 7.010 | 7.030 | 54,929 | -0.22(-3.03%) |