Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.052 | 8.132 | 8.029 | 8.057 | 28,490 | -0.01(-0.09%) |
Feb 25, 2010 | 7.919 | 8.063 | 7.912 | 8.063 | 43,180 | +0.03(+0.43%) |
Feb 24, 2010 | 7.981 | 8.029 | 7.966 | 8.029 | 31,734 | +0.08(+0.95%) |
Feb 23, 2010 | 8.001 | 8.001 | 7.951 | 7.953 | 597,836 | -0.06(-0.77%) |
Feb 22, 2010 | 8.022 | 8.043 | 7.966 | 8.015 | 28,720 | +0.02(+0.26%) |
Feb 19, 2010 | 7.967 | 8.015 | 7.905 | 7.995 | 141,144 | +0.03(+0.35%) |
Feb 18, 2010 | 7.864 | 7.978 | 7.864 | 7.967 | 35,709 | +0.11(+1.46%) |
Feb 17, 2010 | 7.836 | 7.889 | 7.834 | 7.852 | 15,254 | +0.06(+0.73%) |
Feb 16, 2010 | 7.664 | 7.795 | 7.660 | 7.795 | 24,245 | +0.24(+3.19%) |
Feb 12, 2010 | 7.437 | 7.554 | 7.554 | 7.554 | 18,298 | +0.10(+1.29%) |
Feb 11, 2010 | 7.395 | 7.485 | 7.361 | 7.457 | 25,722 | +0.03(+0.46%) |
Feb 10, 2010 | 7.444 | 7.513 | 7.285 | 7.423 | 62,438 | -0.01(-0.09%) |
Feb 09, 2010 | 7.506 | 7.506 | 7.347 | 7.430 | 148,274 | +0.01(+0.09%) |
Feb 08, 2010 | 7.588 | 7.650 | 7.423 | 7.423 | 29,590 | -0.17(-2.18%) |
Feb 05, 2010 | 7.499 | 7.623 | 7.394 | 7.588 | 56,746 | +0.14(+1.85%) |
Feb 04, 2010 | 7.657 | 7.698 | 7.451 | 7.451 | 90,358 | -0.31(-3.99%) |
Feb 03, 2010 | 7.843 | 7.845 | 7.701 | 7.760 | 25,097 | -0.12(-1.49%) |
Feb 02, 2010 | 7.721 | 7.946 | 7.719 | 7.878 | 65,082 | +0.11(+1.42%) |
Feb 01, 2010 | 7.685 | 7.781 | 7.685 | 7.767 | 27,469 | +0.14(+1.90%) |
Jan 29, 2010 | 7.692 | 7.795 | 7.595 | 7.623 | 130,595 | -0.06(-0.72%) |
Jan 28, 2010 | 7.809 | 7.809 | 7.616 | 7.678 | 19,879 | -0.07(-0.89%) |
Jan 27, 2010 | 7.705 | 7.747 | 7.575 | 7.747 | 41,401 | +0.01(+0.18%) |
Jan 26, 2010 | 7.705 | 7.781 | 7.678 | 7.733 | 12,984 | +0.01(+0.18%) |
Jan 25, 2010 | 7.760 | 7.760 | 7.613 | 7.719 | 49,447 | +0.03(+0.36%) |
Jan 22, 2010 | 7.884 | 7.946 | 7.657 | 7.692 | 34,403 | -0.20(-2.53%) |
Jan 21, 2010 | 8.139 | 8.139 | 7.883 | 7.891 | 21,137 | -0.24(-2.96%) |
Jan 20, 2010 | 8.222 | 8.222 | 8.057 | 8.132 | 60,423 | -0.09(-1.06%) |
Jan 19, 2010 | 8.050 | 8.229 | 8.050 | 8.219 | 49,871 | +0.15(+1.85%) |
Jan 15, 2010 | 8.091 | 8.070 | 8.070 | 8.070 | 41,824 | -0.06(-0.68%) |
Jan 14, 2010 | 8.118 | 8.132 | 8.081 | 8.125 | 57,849 | -0.01(-0.17%) |
Jan 13, 2010 | 8.008 | 8.139 | 7.995 | 8.139 | 47,854 | +0.20(+2.55%) |
Jan 12, 2010 | 8.070 | 8.070 | 7.933 | 7.937 | 25,430 | -0.18(-2.19%) |
Jan 11, 2010 | 8.105 | 8.118 | 8.059 | 8.114 | 75,758 | +0.06(+0.72%) |
Jan 08, 2010 | 8.084 | 8.098 | 7.988 | 8.057 | 56,969 | -0.08(-0.98%) |
Jan 07, 2010 | 8.029 | 8.146 | 7.967 | 8.136 | 24,406 | +0.13(+1.60%) |
Jan 06, 2010 | 8.043 | 8.098 | 8.008 | 8.008 | 69,825 | -0.04(-0.45%) |
Jan 05, 2010 | 8.001 | 8.057 | 7.933 | 8.044 | 32,656 | +0.03(+0.37%) |
Jan 04, 2010 | 8.063 | 8.167 | 7.988 | 8.015 | 134,228 | -0.06(-0.69%) |
Dec 31, 2009 | 8.298 | 8.070 | 8.070 | 8.070 | 36,741 | -0.18(-2.17%) |
Dec 30, 2009 | 8.215 | 8.249 | 8.125 | 8.249 | 42,231 | +0.02(+0.28%) |
Dec 29, 2009 | 8.311 | 8.373 | 8.219 | 8.226 | 53,448 | -0.11(-1.35%) |
Dec 28, 2009 | 8.339 | 8.421 | 8.318 | 8.339 | 36,234 | +0.08(+0.92%) |
Dec 24, 2009 | 8.249 | 8.291 | 8.249 | 8.263 | 11,992 | +0.06(+0.76%) |
Dec 23, 2009 | 8.105 | 8.256 | 8.098 | 8.201 | 112,381 | +0.12(+1.53%) |
Dec 22, 2009 | 8.050 | 8.077 | 8.008 | 8.077 | 41,150 | -0.02(-0.26%) |
Dec 21, 2009 | 8.043 | 8.098 | 8.001 | 8.098 | 50,899 | +0.15(+1.92%) |
Dec 18, 2009 | 7.960 | 7.967 | 7.861 | 7.945 | 24,561 | +0.01(+0.07%) |
Dec 17, 2009 | 7.933 | 7.956 | 7.871 | 7.939 | 36,552 | -0.06(-0.77%) |
Dec 16, 2009 | 8.022 | 8.022 | 7.933 | 8.001 | 24,309 | +0.07(+0.87%) |
Dec 15, 2009 | 7.995 | 7.995 | 7.906 | 7.933 | 69,769 | -0.08(-0.95%) |
Dec 14, 2009 | 7.926 | 8.008 | 7.926 | 8.008 | 55,629 | +0.15(+1.93%) |
Dec 11, 2009 | 7.767 | 7.857 | 7.738 | 7.857 | 48,994 | +0.13(+1.71%) |
Dec 10, 2009 | 7.765 | 7.774 | 7.708 | 7.725 | 19,698 | -0.02(-0.28%) |
Dec 09, 2009 | 7.816 | 7.836 | 7.747 | 7.747 | 29,155 | -0.03(-0.35%) |
Dec 08, 2009 | 7.822 | 7.905 | 7.760 | 7.774 | 16,218 | -0.06(-0.79%) |
Dec 07, 2009 | 7.946 | 7.960 | 7.767 | 7.836 | 25,145 | -0.17(-2.07%) |
Dec 04, 2009 | 7.850 | 8.008 | 7.850 | 8.001 | 91,925 | +0.27(+3.43%) |
Dec 03, 2009 | 7.957 | 7.981 | 7.733 | 7.736 | 112,027 | -0.10(-1.28%) |
Dec 02, 2009 | 7.685 | 7.843 | 7.685 | 7.836 | 9,838 | +0.12(+1.52%) |