Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.672 | 7.672 | 7.579 | 7.597 | 150,063 | -0.04(-0.58%) |
Feb 25, 2010 | 7.399 | 7.660 | 7.296 | 7.641 | 232,696 | +0.22(+2.95%) |
Feb 24, 2010 | 7.606 | 7.668 | 7.380 | 7.422 | 302,804 | -0.16(-2.12%) |
Feb 23, 2010 | 7.641 | 7.695 | 7.556 | 7.583 | 156,106 | -0.04(-0.55%) |
Feb 22, 2010 | 7.672 | 7.710 | 7.537 | 7.626 | 133,850 | +0.00(+0.00%) |
Feb 19, 2010 | 7.660 | 7.729 | 7.526 | 7.626 | 227,289 | -0.09(-1.14%) |
Feb 18, 2010 | 7.710 | 7.787 | 7.672 | 7.714 | 182,927 | +0.00(+0.05%) |
Feb 17, 2010 | 7.710 | 7.821 | 7.637 | 7.710 | 167,082 | +0.05(+0.70%) |
Feb 16, 2010 | 7.480 | 7.706 | 7.464 | 7.656 | 298,338 | +0.23(+3.05%) |
Feb 12, 2010 | 7.338 | 7.430 | 7.430 | 7.430 | 246,625 | +0.11(+1.47%) |
Feb 11, 2010 | 7.146 | 7.322 | 7.112 | 7.322 | 120,458 | +0.19(+2.69%) |
Feb 10, 2010 | 7.326 | 7.337 | 7.131 | 7.131 | 192,777 | -0.18(-2.41%) |
Feb 09, 2010 | 7.338 | 7.365 | 7.211 | 7.307 | 209,394 | +0.09(+1.28%) |
Feb 08, 2010 | 7.154 | 7.292 | 7.096 | 7.215 | 195,008 | +0.07(+0.91%) |
Feb 05, 2010 | 7.326 | 7.384 | 6.881 | 7.150 | 550,584 | -0.29(-3.92%) |
Feb 04, 2010 | 7.480 | 7.491 | 7.150 | 7.441 | 588,887 | -0.08(-1.07%) |
Feb 03, 2010 | 7.518 | 7.606 | 7.438 | 7.522 | 259,900 | -0.20(-2.53%) |
Feb 02, 2010 | 7.664 | 7.794 | 7.556 | 7.718 | 362,800 | +0.04(+0.50%) |
Feb 01, 2010 | 7.610 | 7.806 | 7.537 | 7.679 | 260,187 | +0.13(+1.78%) |
Jan 29, 2010 | 7.560 | 7.672 | 7.503 | 7.545 | 274,377 | +0.07(+0.91%) |
Jan 28, 2010 | 7.572 | 7.625 | 7.399 | 7.477 | 177,486 | -0.09(-1.16%) |
Jan 27, 2010 | 7.787 | 7.821 | 7.537 | 7.564 | 320,670 | -0.22(-2.86%) |
Jan 26, 2010 | 7.679 | 7.840 | 7.622 | 7.787 | 309,309 | +0.15(+1.96%) |
Jan 25, 2010 | 7.794 | 7.794 | 7.568 | 7.637 | 573,253 | -0.09(-1.19%) |
Jan 22, 2010 | 7.741 | 7.821 | 7.637 | 7.729 | 284,026 | -0.06(-0.79%) |
Jan 21, 2010 | 8.040 | 8.055 | 7.721 | 7.790 | 244,675 | -0.22(-2.78%) |
Jan 20, 2010 | 7.906 | 8.055 | 7.867 | 8.013 | 241,054 | +0.02(+0.19%) |
Jan 19, 2010 | 7.572 | 8.036 | 7.572 | 7.998 | 355,085 | +0.37(+4.88%) |
Jan 15, 2010 | 7.729 | 7.626 | 7.626 | 7.626 | 334,743 | -0.11(-1.39%) |
Jan 14, 2010 | 7.482 | 7.806 | 7.482 | 7.733 | 500,741 | +0.31(+4.24%) |
Jan 13, 2010 | 7.741 | 7.741 | 7.418 | 7.418 | 342,887 | -0.24(-3.11%) |
Jan 12, 2010 | 7.633 | 7.672 | 7.591 | 7.656 | 275,480 | +0.02(+0.25%) |
Jan 11, 2010 | 7.530 | 7.672 | 7.530 | 7.637 | 602,626 | +0.08(+1.07%) |
Jan 08, 2010 | 7.595 | 7.802 | 7.499 | 7.556 | 442,982 | +0.01(+0.10%) |
Jan 07, 2010 | 7.576 | 7.629 | 7.526 | 7.549 | 281,001 | +0.03(+0.46%) |
Jan 06, 2010 | 7.610 | 7.641 | 7.514 | 7.514 | 459,987 | +0.02(+0.31%) |
Jan 05, 2010 | 7.422 | 7.652 | 7.422 | 7.491 | 273,050 | +0.02(+0.31%) |
Jan 04, 2010 | 7.652 | 7.652 | 7.369 | 7.468 | 314,046 | +0.22(+3.02%) |
Dec 31, 2009 | 7.307 | 7.250 | 7.250 | 7.250 | 161,114 | -0.04(-0.53%) |
Dec 30, 2009 | 7.376 | 7.384 | 7.257 | 7.288 | 109,816 | -0.06(-0.84%) |
Dec 29, 2009 | 7.284 | 7.438 | 7.200 | 7.349 | 155,170 | +0.07(+0.95%) |
Dec 28, 2009 | 7.576 | 7.652 | 7.253 | 7.280 | 283,877 | -0.20(-2.72%) |
Dec 24, 2009 | 7.388 | 7.510 | 7.372 | 7.484 | 159,232 | +0.12(+1.61%) |
Dec 23, 2009 | 7.403 | 7.480 | 7.346 | 7.365 | 265,198 | +0.05(+0.63%) |
Dec 22, 2009 | 7.192 | 7.361 | 7.115 | 7.319 | 299,251 | +0.21(+2.97%) |
Dec 21, 2009 | 6.766 | 7.154 | 6.713 | 7.108 | 634,943 | +0.59(+9.00%) |
Dec 18, 2009 | 7.211 | 7.380 | 6.521 | 6.521 | 965,640 | -0.64(-8.99%) |
Dec 17, 2009 | 7.050 | 7.230 | 7.000 | 7.165 | 181,209 | +0.13(+1.80%) |
Dec 16, 2009 | 7.154 | 7.192 | 7.008 | 7.039 | 213,054 | -0.12(-1.61%) |
Dec 15, 2009 | 7.085 | 7.181 | 6.713 | 7.154 | 385,249 | -0.04(-0.53%) |
Dec 14, 2009 | 7.035 | 7.192 | 6.770 | 7.192 | 306,138 | +0.25(+3.53%) |
Dec 11, 2009 | 6.713 | 7.207 | 6.713 | 6.947 | 253,893 | +0.11(+1.63%) |
Dec 10, 2009 | 6.693 | 6.947 | 6.667 | 6.835 | 297,183 | +0.17(+2.53%) |
Dec 09, 2009 | 6.728 | 6.743 | 6.624 | 6.667 | 157,146 | -0.07(-0.97%) |
Dec 08, 2009 | 6.713 | 6.862 | 6.655 | 6.732 | 184,455 | -0.05(-0.68%) |
Dec 07, 2009 | 6.789 | 6.828 | 6.736 | 6.778 | 164,170 | -0.01(-0.17%) |
Dec 04, 2009 | 6.743 | 6.824 | 6.682 | 6.789 | 157,420 | +0.07(+1.03%) |
Dec 03, 2009 | 6.828 | 6.835 | 6.663 | 6.720 | 154,805 | -0.06(-0.90%) |
Dec 02, 2009 | 6.785 | 6.820 | 6.617 | 6.782 | 342,259 | -0.04(-0.62%) |