Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.511 | 7.562 | 7.465 | 7.562 | 26,973 | +0.05(+0.68%) |
Feb 25, 2010 | 7.526 | 7.526 | 7.480 | 7.511 | 7,045 | +0.01(+0.12%) |
Feb 24, 2010 | 7.460 | 7.516 | 7.460 | 7.502 | 10,466 | +0.01(+0.16%) |
Feb 23, 2010 | 7.460 | 7.490 | 7.434 | 7.490 | 10,069 | +0.03(+0.41%) |
Feb 22, 2010 | 7.480 | 7.490 | 7.460 | 7.460 | 8,832 | -0.02(-0.21%) |
Feb 19, 2010 | 7.485 | 7.506 | 7.475 | 7.475 | 9,296 | -0.06(-0.81%) |
Feb 18, 2010 | 7.557 | 7.598 | 7.496 | 7.536 | 22,256 | +0.00(+0.00%) |
Feb 17, 2010 | 7.536 | 7.552 | 7.536 | 7.536 | 4,014 | +0.00(+0.00%) |
Feb 16, 2010 | 7.504 | 7.542 | 7.490 | 7.536 | 14,526 | +0.05(+0.61%) |
Feb 12, 2010 | 7.511 | 7.491 | 7.491 | 7.491 | 9,785 | -0.03(-0.38%) |
Feb 11, 2010 | 7.439 | 7.521 | 7.439 | 7.519 | 70,790 | +0.05(+0.66%) |
Feb 10, 2010 | 7.511 | 7.511 | 7.450 | 7.470 | 15,721 | -0.08(-1.01%) |
Feb 09, 2010 | 7.541 | 7.546 | 7.511 | 7.546 | 15,731 | +0.04(+0.54%) |
Feb 08, 2010 | 7.546 | 7.546 | 7.490 | 7.506 | 13,308 | +0.01(+0.14%) |
Feb 05, 2010 | 7.531 | 7.551 | 7.419 | 7.495 | 34,241 | -0.04(-0.47%) |
Feb 04, 2010 | 7.628 | 7.684 | 7.480 | 7.531 | 78,578 | -0.07(-0.87%) |
Feb 03, 2010 | 7.557 | 7.607 | 7.557 | 7.597 | 1,739 | -0.01(-0.13%) |
Feb 02, 2010 | 7.536 | 7.607 | 7.528 | 7.607 | 53,522 | +0.07(+0.88%) |
Feb 01, 2010 | 7.480 | 7.551 | 7.450 | 7.541 | 38,388 | +0.05(+0.68%) |
Jan 29, 2010 | 7.445 | 7.490 | 7.368 | 7.490 | 126,334 | +0.09(+1.24%) |
Jan 28, 2010 | 7.475 | 7.475 | 7.399 | 7.399 | 19,449 | -0.06(-0.86%) |
Jan 27, 2010 | 7.429 | 7.465 | 7.389 | 7.463 | 22,096 | +0.05(+0.66%) |
Jan 26, 2010 | 7.403 | 7.429 | 7.403 | 7.414 | 49,719 | -0.02(-0.21%) |
Jan 25, 2010 | 7.399 | 7.429 | 7.384 | 7.429 | 47,437 | +0.01(+0.14%) |
Jan 22, 2010 | 7.429 | 7.465 | 7.419 | 7.419 | 6,375 | -0.04(-0.48%) |
Jan 21, 2010 | 7.455 | 7.455 | 7.414 | 7.455 | 5,306 | -0.01(-0.12%) |
Jan 20, 2010 | 7.455 | 7.465 | 7.445 | 7.464 | 18,977 | +0.00(+0.05%) |
Jan 19, 2010 | 7.450 | 7.460 | 7.419 | 7.460 | 9,427 | +0.03(+0.34%) |
Jan 15, 2010 | 7.429 | 7.434 | 7.434 | 7.434 | 18,865 | -0.02(-0.27%) |
Jan 14, 2010 | 7.434 | 7.455 | 7.419 | 7.455 | 15,340 | +0.03(+0.34%) |
Jan 13, 2010 | 7.409 | 7.429 | 7.404 | 7.429 | 9,138 | +0.04(+0.48%) |
Jan 12, 2010 | 7.313 | 7.394 | 7.313 | 7.394 | 17,799 | +0.08(+1.11%) |
Jan 11, 2010 | 7.348 | 7.348 | 7.313 | 7.313 | 19,535 | -0.01(-0.07%) |
Jan 08, 2010 | 7.353 | 7.367 | 7.302 | 7.318 | 37,891 | -0.03(-0.41%) |
Jan 07, 2010 | 7.399 | 7.414 | 7.348 | 7.348 | 21,706 | -0.07(-0.96%) |
Jan 06, 2010 | 7.419 | 7.419 | 7.389 | 7.419 | 21,511 | -0.01(-0.07%) |
Jan 05, 2010 | 7.419 | 7.424 | 7.377 | 7.424 | 12,727 | +0.00(+0.00%) |
Jan 04, 2010 | 7.358 | 7.424 | 7.358 | 7.424 | 12,504 | +0.05(+0.64%) |
Dec 31, 2009 | 7.612 | 7.377 | 7.377 | 7.377 | 10,655 | +0.02(+0.25%) |
Dec 30, 2009 | 7.389 | 7.394 | 7.356 | 7.358 | 11,839 | -0.03(-0.34%) |
Dec 29, 2009 | 7.328 | 7.384 | 7.328 | 7.384 | 24,863 | +0.06(+0.83%) |
Dec 28, 2009 | 7.353 | 7.353 | 7.287 | 7.323 | 14,703 | +0.01(+0.14%) |
Dec 24, 2009 | 7.292 | 7.313 | 7.292 | 7.313 | 4,986 | +0.02(+0.28%) |
Dec 23, 2009 | 7.292 | 7.292 | 7.292 | 7.292 | 13,221 | -0.00(-0.00%) |
Dec 22, 2009 | 7.323 | 7.328 | 7.292 | 7.292 | 10,063 | -0.02(-0.21%) |
Dec 21, 2009 | 7.323 | 7.333 | 7.292 | 7.308 | 10,782 | -0.02(-0.21%) |
Dec 18, 2009 | 7.292 | 7.328 | 7.292 | 7.323 | 2,419 | +0.03(+0.42%) |
Dec 17, 2009 | 7.272 | 7.303 | 7.272 | 7.292 | 17,463 | -0.05(-0.69%) |
Dec 16, 2009 | 7.343 | 7.343 | 7.343 | 7.343 | 197 | +0.00(+0.00%) |
Dec 15, 2009 | 7.343 | 7.348 | 7.297 | 7.343 | 16,181 | +0.01(+0.16%) |
Dec 14, 2009 | 7.323 | 7.333 | 7.323 | 7.332 | 1,973 | +0.01(+0.12%) |
Dec 11, 2009 | 7.358 | 7.358 | 7.277 | 7.323 | 27,665 | -0.01(-0.14%) |
Dec 10, 2009 | 7.358 | 7.358 | 7.328 | 7.333 | 10,063 | -0.03(-0.34%) |
Dec 09, 2009 | 7.358 | 7.358 | 7.348 | 7.358 | 2,596 | +0.01(+0.07%) |
Dec 08, 2009 | 7.358 | 7.358 | 7.353 | 7.353 | 1,020 | -0.01(-0.07%) |
Dec 07, 2009 | 7.363 | 7.363 | 7.358 | 7.358 | 1,973 | -0.00(-0.00%) |
Dec 04, 2009 | 7.374 | 7.419 | 7.358 | 7.358 | 13,029 | -0.02(-0.21%) |
Dec 03, 2009 | 7.419 | 7.419 | 7.348 | 7.373 | 6,146 | -0.03(-0.46%) |
Dec 02, 2009 | 7.399 | 7.407 | 7.358 | 7.407 | 15,012 | +0.03(+0.39%) |