Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.963 | 8.035 | 7.815 | 7.839 | 972,982 | -0.12(-1.55%) |
Feb 25, 2010 | 7.874 | 7.987 | 7.730 | 7.963 | 1,080,659 | -0.00(-0.03%) |
Feb 24, 2010 | 7.853 | 7.979 | 7.829 | 7.965 | 917,010 | +0.13(+1.61%) |
Feb 23, 2010 | 7.826 | 7.906 | 7.676 | 7.839 | 1,342,523 | +0.01(+0.14%) |
Feb 22, 2010 | 7.807 | 7.845 | 7.767 | 7.829 | 955,639 | +0.02(+0.21%) |
Feb 19, 2010 | 7.823 | 7.890 | 7.762 | 7.813 | 1,081,611 | -0.00(-0.03%) |
Feb 18, 2010 | 7.748 | 7.847 | 7.714 | 7.815 | 488,361 | +0.07(+0.86%) |
Feb 17, 2010 | 7.847 | 7.874 | 7.714 | 7.748 | 997,248 | -0.05(-0.65%) |
Feb 16, 2010 | 7.834 | 7.834 | 7.647 | 7.799 | 963,207 | +0.07(+0.97%) |
Feb 12, 2010 | 7.751 | 7.724 | 7.724 | 7.724 | 1,283,649 | -0.10(-1.23%) |
Feb 11, 2010 | 7.534 | 7.904 | 7.502 | 7.821 | 2,034,685 | +0.27(+3.62%) |
Feb 10, 2010 | 7.609 | 7.628 | 7.475 | 7.547 | 1,371,832 | -0.06(-0.84%) |
Feb 09, 2010 | 7.598 | 7.630 | 7.467 | 7.612 | 1,508,430 | -0.01(-0.09%) |
Feb 08, 2010 | 7.684 | 7.695 | 7.499 | 7.618 | 1,043,060 | -0.01(-0.09%) |
Feb 05, 2010 | 7.714 | 7.743 | 7.381 | 7.625 | 2,075,342 | -0.08(-1.08%) |
Feb 04, 2010 | 8.300 | 8.300 | 7.655 | 7.708 | 4,037,885 | -0.80(-9.41%) |
Feb 03, 2010 | 8.648 | 8.648 | 8.383 | 8.509 | 1,716,095 | -0.14(-1.61%) |
Feb 02, 2010 | 8.471 | 8.771 | 8.415 | 8.648 | 2,358,077 | +0.27(+3.26%) |
Feb 01, 2010 | 8.174 | 8.437 | 8.097 | 8.375 | 2,225,635 | +0.25(+3.07%) |
Jan 29, 2010 | 8.139 | 8.311 | 8.105 | 8.126 | 930,758 | -0.02(-0.20%) |
Jan 28, 2010 | 8.423 | 8.423 | 8.142 | 8.142 | 1,138,490 | -0.24(-2.91%) |
Jan 27, 2010 | 8.206 | 8.426 | 8.169 | 8.386 | 1,436,631 | +0.17(+2.12%) |
Jan 26, 2010 | 8.174 | 8.340 | 8.086 | 8.212 | 1,726,889 | -0.01(-0.16%) |
Jan 25, 2010 | 8.236 | 8.255 | 8.027 | 8.225 | 1,851,050 | +0.06(+0.69%) |
Jan 22, 2010 | 8.107 | 8.289 | 7.914 | 8.169 | 2,160,067 | -0.01(-0.10%) |
Jan 21, 2010 | 8.354 | 8.423 | 8.054 | 8.177 | 1,854,571 | -0.15(-1.80%) |
Jan 20, 2010 | 8.410 | 8.410 | 8.190 | 8.327 | 1,725,990 | -0.11(-1.30%) |
Jan 19, 2010 | 8.455 | 8.560 | 8.370 | 8.437 | 1,498,032 | -0.03(-0.38%) |
Jan 15, 2010 | 8.640 | 8.469 | 8.469 | 8.469 | 2,377,627 | -0.17(-1.98%) |
Jan 14, 2010 | 8.876 | 8.919 | 8.528 | 8.640 | 2,343,594 | -0.23(-2.60%) |
Jan 13, 2010 | 8.779 | 8.946 | 8.747 | 8.871 | 2,105,021 | +0.12(+1.41%) |
Jan 12, 2010 | 8.556 | 8.785 | 8.415 | 8.747 | 1,945,872 | +0.11(+1.33%) |
Jan 11, 2010 | 8.636 | 8.777 | 8.548 | 8.633 | 2,170,936 | +0.14(+1.63%) |
Jan 08, 2010 | 8.580 | 8.657 | 8.425 | 8.494 | 1,911,777 | -0.11(-1.33%) |
Jan 07, 2010 | 8.753 | 8.976 | 8.449 | 8.609 | 5,422,947 | +0.40(+4.86%) |
Jan 06, 2010 | 8.186 | 8.321 | 8.074 | 8.210 | 2,944,152 | +0.06(+0.69%) |
Jan 05, 2010 | 7.909 | 8.393 | 7.858 | 8.154 | 4,401,947 | +0.26(+3.31%) |
Jan 04, 2010 | 7.877 | 7.959 | 7.805 | 7.893 | 2,552,221 | +0.10(+1.26%) |
Dec 31, 2009 | 7.880 | 7.794 | 7.794 | 7.794 | 1,256,574 | -0.06(-0.75%) |
Dec 30, 2009 | 7.749 | 7.866 | 7.722 | 7.853 | 771,337 | +0.07(+0.92%) |
Dec 29, 2009 | 7.706 | 7.813 | 7.693 | 7.781 | 941,852 | +0.06(+0.76%) |
Dec 28, 2009 | 7.773 | 7.805 | 7.672 | 7.722 | 1,489,237 | -0.01(-0.17%) |
Dec 24, 2009 | 7.813 | 7.853 | 7.701 | 7.736 | 479,226 | -0.05(-0.58%) |
Dec 23, 2009 | 7.842 | 7.880 | 7.720 | 7.781 | 2,011,548 | -0.02(-0.20%) |
Dec 22, 2009 | 7.808 | 7.824 | 7.728 | 7.797 | 1,383,430 | +0.09(+1.10%) |
Dec 21, 2009 | 7.464 | 7.746 | 7.464 | 7.712 | 2,029,692 | +0.24(+3.17%) |
Dec 18, 2009 | 7.499 | 7.539 | 7.254 | 7.475 | 3,216,593 | +0.03(+0.47%) |
Dec 17, 2009 | 7.525 | 7.544 | 7.339 | 7.440 | 2,577,085 | -0.02(-0.32%) |
Dec 16, 2009 | 7.483 | 7.608 | 7.446 | 7.464 | 1,733,129 | +0.01(+0.14%) |
Dec 15, 2009 | 7.616 | 7.629 | 7.454 | 7.454 | 1,790,511 | -0.21(-2.74%) |
Dec 14, 2009 | 7.627 | 7.664 | 7.619 | 7.664 | 1,751,627 | +0.13(+1.73%) |
Dec 11, 2009 | 7.491 | 7.661 | 7.392 | 7.533 | 2,818,697 | +0.09(+1.25%) |
Dec 10, 2009 | 7.355 | 7.446 | 7.214 | 7.440 | 1,451,037 | +0.16(+2.19%) |
Dec 09, 2009 | 7.313 | 7.379 | 7.201 | 7.281 | 1,575,545 | -0.05(-0.62%) |
Dec 08, 2009 | 7.179 | 7.352 | 7.161 | 7.326 | 2,352,213 | +0.15(+2.04%) |
Dec 07, 2009 | 7.121 | 7.222 | 7.086 | 7.179 | 2,549,711 | +0.06(+0.90%) |
Dec 04, 2009 | 7.163 | 7.294 | 7.025 | 7.116 | 2,676,312 | +0.03(+0.49%) |
Dec 03, 2009 | 7.387 | 7.387 | 7.073 | 7.081 | 3,802,694 | -0.31(-4.14%) |
Dec 02, 2009 | 7.395 | 7.664 | 7.347 | 7.387 | 3,032,803 | +0.02(+0.22%) |