Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.886 | 7.903 | 7.808 | 7.860 | 84,657 | +0.00(+0.00%) |
Feb 25, 2010 | 7.895 | 8.016 | 7.860 | 7.860 | 51,614 | -0.10(-1.31%) |
Feb 24, 2010 | 7.990 | 8.068 | 7.938 | 7.964 | 70,908 | -0.02(-0.22%) |
Feb 23, 2010 | 8.007 | 8.060 | 7.912 | 7.981 | 109,483 | -0.08(-0.97%) |
Feb 22, 2010 | 8.094 | 8.112 | 7.981 | 8.060 | 57,028 | +0.03(+0.32%) |
Feb 19, 2010 | 8.068 | 8.120 | 8.025 | 8.034 | 117,672 | -0.03(-0.32%) |
Feb 18, 2010 | 8.060 | 8.129 | 8.025 | 8.060 | 112,719 | -0.01(-0.11%) |
Feb 17, 2010 | 8.042 | 8.068 | 7.973 | 8.068 | 57,057 | +0.06(+0.76%) |
Feb 16, 2010 | 8.007 | 8.025 | 7.877 | 8.007 | 82,062 | +0.03(+0.44%) |
Feb 12, 2010 | 7.869 | 7.973 | 7.973 | 7.973 | 93,366 | +0.10(+1.21%) |
Feb 11, 2010 | 7.695 | 7.938 | 7.695 | 7.877 | 57,915 | +0.15(+1.91%) |
Feb 10, 2010 | 7.825 | 7.877 | 7.721 | 7.730 | 96,542 | -0.15(-1.87%) |
Feb 09, 2010 | 7.860 | 7.938 | 7.840 | 7.877 | 19,800 | +0.05(+0.67%) |
Feb 08, 2010 | 7.860 | 7.929 | 7.782 | 7.825 | 32,550 | -0.02(-0.22%) |
Feb 05, 2010 | 7.721 | 7.877 | 7.669 | 7.843 | 61,747 | +0.11(+1.46%) |
Feb 04, 2010 | 7.721 | 7.782 | 7.643 | 7.730 | 68,013 | +0.01(+0.11%) |
Feb 03, 2010 | 7.765 | 7.799 | 7.678 | 7.721 | 60,970 | -0.10(-1.22%) |
Feb 02, 2010 | 7.773 | 7.817 | 7.739 | 7.817 | 50,779 | +0.03(+0.33%) |
Feb 01, 2010 | 7.704 | 7.808 | 7.686 | 7.791 | 52,927 | +0.12(+1.58%) |
Jan 29, 2010 | 7.721 | 7.799 | 7.643 | 7.669 | 56,702 | -0.05(-0.67%) |
Jan 28, 2010 | 7.955 | 7.955 | 7.686 | 7.721 | 67,994 | -0.23(-2.94%) |
Jan 27, 2010 | 7.721 | 7.981 | 7.721 | 7.955 | 40,366 | +0.22(+2.80%) |
Jan 26, 2010 | 7.765 | 7.886 | 7.721 | 7.739 | 52,971 | -0.03(-0.34%) |
Jan 25, 2010 | 7.825 | 7.859 | 7.765 | 7.765 | 58,876 | -0.05(-0.67%) |
Jan 22, 2010 | 7.851 | 7.999 | 7.791 | 7.817 | 49,695 | -0.02(-0.22%) |
Jan 21, 2010 | 7.817 | 7.981 | 7.808 | 7.834 | 73,701 | +0.03(+0.33%) |
Jan 20, 2010 | 7.817 | 7.895 | 7.765 | 7.808 | 78,419 | -0.04(-0.55%) |
Jan 19, 2010 | 7.921 | 7.938 | 7.808 | 7.851 | 65,408 | -0.09(-1.09%) |
Jan 15, 2010 | 7.895 | 7.938 | 7.938 | 7.938 | 97,400 | +0.09(+1.11%) |
Jan 14, 2010 | 7.895 | 7.981 | 7.834 | 7.851 | 89,780 | -0.03(-0.44%) |
Jan 13, 2010 | 7.825 | 7.942 | 7.808 | 7.886 | 22,175 | +0.08(+1.00%) |
Jan 12, 2010 | 7.782 | 7.876 | 7.782 | 7.808 | 33,998 | -0.03(-0.33%) |
Jan 11, 2010 | 7.938 | 8.016 | 7.817 | 7.834 | 23,521 | -0.06(-0.77%) |
Jan 08, 2010 | 7.765 | 7.938 | 7.765 | 7.895 | 29,788 | +0.09(+1.11%) |
Jan 07, 2010 | 7.895 | 7.955 | 7.808 | 7.808 | 51,514 | -0.07(-0.88%) |
Jan 06, 2010 | 7.851 | 7.921 | 7.808 | 7.877 | 37,392 | +0.02(+0.22%) |
Jan 05, 2010 | 7.947 | 7.964 | 7.851 | 7.860 | 20,308 | -0.12(-1.52%) |
Jan 04, 2010 | 7.895 | 8.025 | 7.869 | 7.981 | 38,848 | +0.17(+2.22%) |
Dec 31, 2009 | 7.860 | 7.808 | 7.808 | 7.808 | 19,595 | -0.08(-0.99%) |
Dec 30, 2009 | 7.860 | 7.929 | 7.808 | 7.886 | 32,405 | -0.03(-0.33%) |
Dec 29, 2009 | 7.947 | 7.957 | 7.843 | 7.912 | 18,667 | +0.00(+0.00%) |
Dec 28, 2009 | 7.895 | 7.981 | 7.869 | 7.912 | 25,185 | +0.02(+0.22%) |
Dec 24, 2009 | 7.929 | 7.964 | 7.895 | 7.895 | 20,948 | -0.01(-0.11%) |
Dec 23, 2009 | 7.851 | 7.955 | 7.808 | 7.903 | 17,074 | +0.07(+0.89%) |
Dec 22, 2009 | 7.678 | 7.895 | 7.678 | 7.834 | 31,749 | +0.16(+2.03%) |
Dec 21, 2009 | 7.591 | 7.877 | 7.574 | 7.678 | 101,537 | +0.12(+1.61%) |
Dec 18, 2009 | 7.877 | 7.921 | 7.530 | 7.556 | 180,504 | -0.26(-3.33%) |
Dec 17, 2009 | 7.669 | 7.929 | 7.669 | 7.817 | 27,523 | +0.09(+1.12%) |
Dec 16, 2009 | 7.626 | 7.730 | 7.565 | 7.730 | 65,480 | +0.11(+1.48%) |
Dec 15, 2009 | 7.799 | 7.834 | 7.617 | 7.617 | 54,894 | -0.17(-2.23%) |
Dec 14, 2009 | 7.765 | 7.817 | 7.730 | 7.791 | 27,279 | +0.03(+0.45%) |
Dec 11, 2009 | 7.574 | 7.834 | 7.574 | 7.756 | 55,680 | +0.21(+2.76%) |
Dec 10, 2009 | 7.860 | 7.903 | 7.548 | 7.548 | 89,541 | -0.26(-3.33%) |
Dec 09, 2009 | 7.747 | 7.860 | 7.747 | 7.808 | 25,583 | -0.02(-0.22%) |
Dec 08, 2009 | 7.955 | 7.990 | 7.808 | 7.825 | 22,629 | -0.18(-2.28%) |
Dec 07, 2009 | 7.947 | 8.007 | 7.825 | 8.007 | 30,763 | +0.03(+0.44%) |
Dec 04, 2009 | 7.955 | 8.007 | 7.808 | 7.973 | 21,438 | +0.13(+1.66%) |
Dec 03, 2009 | 8.086 | 8.086 | 7.808 | 7.843 | 19,272 | -0.18(-2.27%) |
Dec 02, 2009 | 7.860 | 8.250 | 7.860 | 8.025 | 31,232 | +0.16(+2.10%) |