Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.074 | 7.102 | 6.969 | 6.993 | 1,834,586 | -0.09(-1.31%) |
Feb 25, 2010 | 7.024 | 7.142 | 7.018 | 7.086 | 1,224,840 | -0.04(-0.61%) |
Feb 24, 2010 | 7.192 | 7.192 | 7.105 | 7.130 | 1,580,771 | -0.01(-0.17%) |
Feb 23, 2010 | 6.683 | 7.229 | 6.683 | 7.142 | 3,831,016 | -0.30(-4.00%) |
Feb 22, 2010 | 7.539 | 7.644 | 7.440 | 7.440 | 1,400,972 | -0.04(-0.58%) |
Feb 19, 2010 | 7.310 | 7.551 | 7.303 | 7.483 | 1,059,342 | +0.14(+1.94%) |
Feb 18, 2010 | 7.204 | 7.359 | 7.142 | 7.341 | 561,164 | +0.15(+2.07%) |
Feb 17, 2010 | 7.241 | 7.279 | 7.173 | 7.192 | 927,309 | +0.01(+0.09%) |
Feb 16, 2010 | 7.130 | 7.198 | 7.018 | 7.186 | 712,492 | +0.14(+2.02%) |
Feb 12, 2010 | 6.888 | 7.043 | 7.043 | 7.043 | 649,701 | +0.04(+0.62%) |
Feb 11, 2010 | 6.863 | 7.031 | 6.745 | 7.000 | 582,597 | +0.10(+1.44%) |
Feb 10, 2010 | 6.851 | 7.024 | 6.696 | 6.900 | 835,283 | +0.03(+0.45%) |
Feb 09, 2010 | 6.993 | 7.080 | 6.770 | 6.869 | 1,042,788 | -0.03(-0.45%) |
Feb 08, 2010 | 7.006 | 7.093 | 6.882 | 6.900 | 666,337 | -0.14(-1.94%) |
Feb 05, 2010 | 6.944 | 7.055 | 6.826 | 7.037 | 677,484 | +0.11(+1.52%) |
Feb 04, 2010 | 7.161 | 7.235 | 6.900 | 6.931 | 985,066 | -0.27(-3.70%) |
Feb 03, 2010 | 7.210 | 7.272 | 7.161 | 7.198 | 857,544 | -0.07(-0.94%) |
Feb 02, 2010 | 7.136 | 7.334 | 7.124 | 7.266 | 1,362,096 | +0.21(+3.03%) |
Feb 01, 2010 | 7.080 | 7.204 | 7.024 | 7.052 | 799,706 | +0.02(+0.22%) |
Jan 29, 2010 | 7.006 | 7.142 | 6.919 | 7.037 | 1,119,045 | +0.03(+0.44%) |
Jan 28, 2010 | 7.006 | 7.068 | 6.869 | 7.006 | 971,950 | -0.06(-0.88%) |
Jan 27, 2010 | 7.012 | 7.074 | 6.876 | 7.068 | 937,990 | +0.03(+0.44%) |
Jan 26, 2010 | 7.111 | 7.142 | 7.006 | 7.037 | 746,767 | -0.11(-1.48%) |
Jan 25, 2010 | 7.186 | 7.186 | 7.043 | 7.142 | 1,025,169 | +0.02(+0.35%) |
Jan 22, 2010 | 7.173 | 7.260 | 7.086 | 7.117 | 1,308,809 | -0.05(-0.69%) |
Jan 21, 2010 | 7.316 | 7.341 | 7.142 | 7.167 | 1,762,277 | -0.12(-1.62%) |
Jan 20, 2010 | 7.173 | 7.310 | 7.111 | 7.285 | 1,017,271 | +0.02(+0.26%) |
Jan 19, 2010 | 7.062 | 7.291 | 7.024 | 7.266 | 943,205 | +0.20(+2.90%) |
Jan 15, 2010 | 7.068 | 7.062 | 7.062 | 7.062 | 1,276,337 | +0.03(+0.44%) |
Jan 14, 2010 | 6.987 | 7.093 | 6.969 | 7.031 | 424,830 | -0.02(-0.35%) |
Jan 13, 2010 | 6.993 | 7.055 | 6.975 | 7.055 | 670,624 | +0.12(+1.79%) |
Jan 12, 2010 | 7.086 | 7.136 | 6.925 | 6.931 | 914,506 | -0.25(-3.54%) |
Jan 11, 2010 | 7.241 | 7.496 | 7.173 | 7.186 | 731,184 | +0.06(+0.78%) |
Jan 08, 2010 | 7.272 | 7.285 | 7.124 | 7.130 | 664,517 | -0.16(-2.21%) |
Jan 07, 2010 | 7.303 | 7.421 | 7.179 | 7.291 | 960,601 | -0.06(-0.76%) |
Jan 06, 2010 | 7.272 | 7.496 | 7.272 | 7.347 | 1,845,482 | +0.02(+0.34%) |
Jan 05, 2010 | 7.396 | 7.409 | 7.248 | 7.322 | 1,036,396 | -0.05(-0.67%) |
Jan 04, 2010 | 7.285 | 7.384 | 7.192 | 7.372 | 1,249,008 | +0.21(+2.94%) |
Dec 31, 2009 | 7.341 | 7.161 | 7.161 | 7.161 | 897,291 | -0.16(-2.20%) |
Dec 30, 2009 | 7.254 | 7.341 | 7.229 | 7.322 | 747,171 | +0.04(+0.60%) |
Dec 29, 2009 | 7.471 | 7.471 | 7.241 | 7.279 | 563,440 | -0.12(-1.68%) |
Dec 28, 2009 | 7.508 | 7.582 | 7.334 | 7.403 | 429,356 | -0.09(-1.24%) |
Dec 24, 2009 | 7.427 | 7.558 | 7.403 | 7.496 | 227,400 | +0.11(+1.43%) |
Dec 23, 2009 | 7.254 | 7.434 | 7.210 | 7.390 | 1,115,191 | +0.19(+2.67%) |
Dec 22, 2009 | 7.217 | 7.272 | 7.130 | 7.198 | 1,683,290 | +0.02(+0.26%) |
Dec 21, 2009 | 7.285 | 7.285 | 7.117 | 7.179 | 931,747 | +0.05(+0.70%) |
Dec 18, 2009 | 7.241 | 7.291 | 7.068 | 7.130 | 2,264,257 | -0.04(-0.61%) |
Dec 17, 2009 | 7.130 | 7.173 | 7.012 | 7.173 | 745,019 | -0.15(-2.12%) |
Dec 16, 2009 | 7.359 | 7.434 | 7.068 | 7.328 | 1,789,218 | +0.07(+0.94%) |
Dec 15, 2009 | 7.192 | 7.372 | 7.136 | 7.260 | 738,015 | +0.02(+0.26%) |
Dec 14, 2009 | 7.142 | 7.279 | 7.105 | 7.241 | 1,241,971 | +0.13(+1.83%) |
Dec 11, 2009 | 7.037 | 7.130 | 6.931 | 7.111 | 1,328,423 | +0.20(+2.96%) |
Dec 10, 2009 | 6.832 | 6.938 | 6.795 | 6.907 | 984,818 | +0.09(+1.36%) |
Dec 09, 2009 | 6.814 | 6.919 | 6.739 | 6.814 | 503,105 | -0.01(-0.09%) |
Dec 08, 2009 | 6.869 | 7.024 | 6.795 | 6.820 | 694,656 | -0.20(-2.83%) |
Dec 07, 2009 | 7.167 | 7.167 | 6.919 | 7.018 | 538,432 | -0.14(-1.99%) |
Dec 04, 2009 | 7.192 | 7.440 | 7.031 | 7.161 | 944,281 | +0.19(+2.67%) |
Dec 03, 2009 | 7.254 | 7.440 | 6.950 | 6.975 | 515,210 | -0.21(-2.93%) |
Dec 02, 2009 | 7.062 | 7.235 | 7.031 | 7.186 | 679,216 | +0.12(+1.67%) |