Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.152 | 8.179 | 8.014 | 8.054 | 1,295,014 | -0.06(-0.73%) |
Feb 25, 2010 | 7.909 | 8.126 | 7.909 | 8.113 | 2,143,947 | +0.08(+0.94%) |
Feb 24, 2010 | 8.179 | 8.185 | 7.948 | 8.037 | 2,575,542 | -0.16(-1.97%) |
Feb 23, 2010 | 8.311 | 8.396 | 8.139 | 8.199 | 1,510,388 | -0.09(-1.11%) |
Feb 22, 2010 | 8.297 | 8.357 | 8.238 | 8.291 | 835,385 | -0.01(-0.08%) |
Feb 19, 2010 | 8.251 | 8.393 | 8.238 | 8.297 | 1,125,275 | +0.05(+0.64%) |
Feb 18, 2010 | 8.027 | 8.258 | 7.955 | 8.245 | 1,248,840 | +0.23(+2.88%) |
Feb 17, 2010 | 7.994 | 8.027 | 7.909 | 8.014 | 882,385 | +0.06(+0.75%) |
Feb 16, 2010 | 7.790 | 8.001 | 7.757 | 7.955 | 883,963 | +0.25(+3.25%) |
Feb 12, 2010 | 7.612 | 7.704 | 7.704 | 7.704 | 842,429 | +0.03(+0.43%) |
Feb 11, 2010 | 7.526 | 7.678 | 7.427 | 7.671 | 1,020,745 | +0.15(+2.02%) |
Feb 10, 2010 | 7.559 | 7.605 | 7.500 | 7.520 | 924,761 | -0.07(-0.95%) |
Feb 09, 2010 | 7.553 | 7.625 | 7.401 | 7.592 | 2,510,231 | +0.14(+1.86%) |
Feb 08, 2010 | 7.480 | 7.533 | 7.427 | 7.454 | 3,183,019 | -0.05(-0.62%) |
Feb 05, 2010 | 7.566 | 7.592 | 7.342 | 7.500 | 1,031,326 | -0.09(-1.22%) |
Feb 04, 2010 | 7.770 | 7.790 | 7.579 | 7.592 | 998,777 | -0.20(-2.62%) |
Feb 03, 2010 | 7.823 | 7.902 | 7.757 | 7.797 | 647,672 | -0.03(-0.42%) |
Feb 02, 2010 | 7.777 | 7.862 | 7.684 | 7.829 | 731,591 | +0.05(+0.68%) |
Feb 01, 2010 | 7.698 | 7.803 | 7.592 | 7.777 | 897,886 | +0.11(+1.46%) |
Jan 29, 2010 | 7.652 | 7.783 | 7.586 | 7.665 | 1,383,802 | +0.01(+0.17%) |
Jan 28, 2010 | 7.645 | 7.724 | 7.500 | 7.652 | 1,322,911 | -0.01(-0.09%) |
Jan 27, 2010 | 7.783 | 7.810 | 7.612 | 7.658 | 2,918,898 | -0.18(-2.35%) |
Jan 26, 2010 | 7.797 | 7.918 | 7.704 | 7.843 | 1,297,093 | +0.00(+0.00%) |
Jan 25, 2010 | 7.909 | 7.909 | 7.724 | 7.843 | 941,159 | -0.03(-0.42%) |
Jan 22, 2010 | 8.119 | 8.192 | 7.856 | 7.876 | 1,871,426 | -0.32(-3.86%) |
Jan 21, 2010 | 8.396 | 8.409 | 8.139 | 8.192 | 2,027,545 | -0.17(-2.05%) |
Jan 20, 2010 | 8.344 | 8.390 | 8.212 | 8.363 | 992,558 | -0.07(-0.86%) |
Jan 19, 2010 | 8.317 | 8.436 | 8.258 | 8.436 | 1,111,520 | +0.11(+1.35%) |
Jan 15, 2010 | 8.278 | 8.324 | 8.324 | 8.324 | 1,837,503 | +0.06(+0.72%) |
Jan 14, 2010 | 8.225 | 8.337 | 8.225 | 8.264 | 919,752 | -0.02(-0.24%) |
Jan 13, 2010 | 8.159 | 8.304 | 8.139 | 8.284 | 483,506 | +0.13(+1.53%) |
Jan 12, 2010 | 8.231 | 8.231 | 8.086 | 8.159 | 1,465,036 | -0.10(-1.20%) |
Jan 11, 2010 | 8.291 | 8.350 | 8.192 | 8.258 | 754,043 | -0.03(-0.32%) |
Jan 08, 2010 | 8.251 | 8.297 | 8.199 | 8.284 | 531,725 | +0.03(+0.40%) |
Jan 07, 2010 | 8.245 | 8.317 | 8.192 | 8.251 | 531,651 | -0.01(-0.16%) |
Jan 06, 2010 | 8.258 | 8.357 | 8.218 | 8.264 | 1,043,844 | +0.03(+0.32%) |
Jan 05, 2010 | 8.409 | 8.442 | 8.126 | 8.238 | 1,648,367 | -0.14(-1.65%) |
Jan 04, 2010 | 8.403 | 8.535 | 8.324 | 8.376 | 1,084,047 | +0.04(+0.47%) |
Dec 31, 2009 | 8.363 | 8.337 | 8.337 | 8.337 | 1,246,952 | -0.09(-1.09%) |
Dec 30, 2009 | 8.284 | 8.462 | 8.284 | 8.429 | 789,047 | +0.07(+0.87%) |
Dec 29, 2009 | 8.370 | 8.390 | 8.238 | 8.357 | 868,642 | +0.03(+0.40%) |
Dec 28, 2009 | 8.363 | 8.370 | 8.205 | 8.324 | 661,684 | +0.01(+0.16%) |
Dec 24, 2009 | 8.324 | 8.409 | 8.291 | 8.311 | 182,191 | +0.02(+0.24%) |
Dec 23, 2009 | 8.245 | 8.317 | 8.159 | 8.291 | 1,174,050 | +0.05(+0.64%) |
Dec 22, 2009 | 8.521 | 8.521 | 8.202 | 8.238 | 1,124,099 | -0.25(-2.95%) |
Dec 21, 2009 | 8.383 | 8.620 | 8.383 | 8.489 | 1,185,030 | +0.13(+1.58%) |
Dec 18, 2009 | 8.278 | 8.370 | 8.212 | 8.357 | 2,436,542 | +0.14(+1.77%) |
Dec 17, 2009 | 8.073 | 8.238 | 8.054 | 8.212 | 1,543,149 | +0.07(+0.80%) |
Dec 16, 2009 | 8.001 | 8.205 | 7.948 | 8.146 | 1,352,400 | +0.17(+2.16%) |
Dec 15, 2009 | 8.021 | 8.034 | 7.882 | 7.974 | 1,395,875 | -0.11(-1.31%) |
Dec 14, 2009 | 8.040 | 8.086 | 8.034 | 8.080 | 1,171,055 | +0.03(+0.33%) |
Dec 11, 2009 | 7.823 | 8.073 | 7.770 | 8.054 | 2,165,982 | +0.24(+3.12%) |
Dec 10, 2009 | 7.783 | 7.948 | 7.757 | 7.810 | 1,049,938 | +0.06(+0.77%) |
Dec 09, 2009 | 7.757 | 7.981 | 7.704 | 7.750 | 1,985,471 | +0.00(+0.00%) |
Dec 08, 2009 | 7.717 | 7.770 | 7.559 | 7.750 | 1,271,455 | -0.02(-0.25%) |
Dec 07, 2009 | 7.704 | 7.856 | 7.665 | 7.770 | 796,315 | +0.11(+1.38%) |
Dec 04, 2009 | 7.612 | 7.737 | 7.546 | 7.665 | 1,555,661 | +0.09(+1.13%) |
Dec 03, 2009 | 7.493 | 7.658 | 7.474 | 7.579 | 1,300,650 | +0.11(+1.41%) |
Dec 02, 2009 | 7.539 | 7.678 | 7.460 | 7.474 | 1,293,313 | -0.06(-0.79%) |