Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.171 | 8.280 | 8.033 | 8.245 | 389,770 | +0.10(+1.21%) |
Feb 25, 2010 | 8.014 | 8.171 | 7.984 | 8.147 | 388,504 | +0.00(+0.00%) |
Feb 24, 2010 | 8.245 | 8.280 | 8.137 | 8.147 | 344,180 | -0.05(-0.60%) |
Feb 23, 2010 | 8.284 | 8.353 | 8.171 | 8.196 | 334,218 | -0.13(-1.54%) |
Feb 22, 2010 | 8.447 | 8.467 | 8.265 | 8.324 | 296,935 | -0.10(-1.23%) |
Feb 19, 2010 | 8.432 | 8.575 | 8.348 | 8.427 | 298,727 | -0.00(-0.06%) |
Feb 18, 2010 | 8.309 | 8.452 | 8.240 | 8.432 | 221,590 | +0.09(+1.06%) |
Feb 17, 2010 | 8.511 | 8.555 | 8.206 | 8.343 | 302,721 | -0.11(-1.34%) |
Feb 16, 2010 | 8.486 | 8.589 | 8.284 | 8.457 | 277,374 | -0.00(-0.06%) |
Feb 12, 2010 | 7.856 | 8.462 | 8.462 | 8.462 | 440,840 | +0.53(+6.64%) |
Feb 11, 2010 | 7.792 | 8.024 | 7.694 | 7.935 | 274,934 | +0.16(+2.03%) |
Feb 10, 2010 | 7.846 | 7.955 | 7.753 | 7.777 | 342,565 | -0.12(-1.56%) |
Feb 09, 2010 | 7.955 | 7.987 | 7.704 | 7.900 | 278,383 | +0.06(+0.82%) |
Feb 08, 2010 | 7.950 | 8.004 | 7.817 | 7.836 | 188,773 | -0.14(-1.73%) |
Feb 05, 2010 | 7.802 | 7.996 | 7.733 | 7.974 | 244,538 | +0.18(+2.34%) |
Feb 04, 2010 | 7.797 | 7.945 | 7.708 | 7.792 | 288,409 | -0.05(-0.69%) |
Feb 03, 2010 | 7.846 | 8.001 | 7.733 | 7.846 | 182,219 | -0.05(-0.69%) |
Feb 02, 2010 | 7.930 | 8.083 | 7.886 | 7.900 | 214,547 | -0.05(-0.68%) |
Feb 01, 2010 | 7.994 | 8.056 | 7.718 | 7.955 | 291,992 | -0.01(-0.12%) |
Jan 29, 2010 | 7.851 | 8.102 | 7.851 | 7.964 | 315,822 | +0.18(+2.34%) |
Jan 28, 2010 | 7.974 | 8.001 | 7.733 | 7.782 | 230,126 | -0.16(-2.04%) |
Jan 27, 2010 | 7.595 | 7.979 | 7.595 | 7.945 | 207,312 | +0.29(+3.79%) |
Jan 26, 2010 | 7.684 | 7.836 | 7.630 | 7.654 | 158,326 | -0.09(-1.21%) |
Jan 25, 2010 | 7.610 | 7.812 | 7.504 | 7.748 | 243,281 | +0.18(+2.41%) |
Jan 22, 2010 | 7.625 | 7.748 | 7.403 | 7.566 | 240,499 | -0.09(-1.16%) |
Jan 21, 2010 | 7.935 | 7.984 | 7.645 | 7.654 | 225,381 | -0.29(-3.66%) |
Jan 20, 2010 | 7.881 | 8.033 | 7.772 | 7.945 | 249,412 | +0.00(+0.06%) |
Jan 19, 2010 | 7.393 | 7.955 | 7.393 | 7.940 | 332,442 | +0.59(+8.04%) |
Jan 15, 2010 | 7.413 | 7.349 | 7.349 | 7.349 | 270,395 | -0.03(-0.40%) |
Jan 14, 2010 | 7.369 | 7.448 | 7.339 | 7.379 | 85,620 | +0.00(+0.07%) |
Jan 13, 2010 | 7.398 | 7.412 | 7.233 | 7.374 | 167,456 | +0.02(+0.34%) |
Jan 12, 2010 | 7.315 | 7.389 | 7.261 | 7.349 | 130,531 | -0.04(-0.53%) |
Jan 11, 2010 | 7.640 | 7.640 | 7.354 | 7.389 | 120,668 | -0.17(-2.22%) |
Jan 08, 2010 | 7.413 | 7.561 | 7.359 | 7.556 | 137,440 | +0.14(+1.86%) |
Jan 07, 2010 | 7.595 | 7.595 | 7.315 | 7.418 | 205,766 | -0.16(-2.14%) |
Jan 06, 2010 | 7.684 | 7.684 | 7.521 | 7.581 | 202,553 | -0.12(-1.53%) |
Jan 05, 2010 | 8.073 | 8.073 | 7.679 | 7.699 | 189,240 | -0.41(-5.04%) |
Jan 04, 2010 | 7.876 | 8.107 | 7.802 | 8.107 | 217,232 | +0.32(+4.11%) |
Dec 31, 2009 | 7.832 | 7.787 | 7.787 | 7.787 | 187,306 | -0.05(-0.69%) |
Dec 30, 2009 | 7.743 | 7.841 | 7.713 | 7.841 | 110,819 | +0.04(+0.50%) |
Dec 29, 2009 | 7.792 | 7.817 | 7.630 | 7.802 | 71,944 | +0.05(+0.63%) |
Dec 28, 2009 | 7.738 | 7.772 | 7.649 | 7.753 | 84,667 | +0.02(+0.25%) |
Dec 24, 2009 | 7.699 | 7.753 | 7.630 | 7.733 | 37,453 | +0.08(+1.03%) |
Dec 23, 2009 | 7.521 | 7.689 | 7.448 | 7.654 | 173,542 | +0.19(+2.50%) |
Dec 22, 2009 | 7.492 | 7.502 | 7.408 | 7.467 | 167,576 | +0.01(+0.13%) |
Dec 21, 2009 | 7.201 | 7.595 | 7.192 | 7.457 | 263,088 | +0.32(+4.41%) |
Dec 18, 2009 | 7.374 | 7.448 | 7.142 | 7.142 | 751,109 | -0.14(-1.96%) |
Dec 17, 2009 | 7.492 | 7.581 | 7.256 | 7.285 | 167,683 | -0.09(-1.20%) |
Dec 16, 2009 | 7.305 | 7.605 | 7.261 | 7.374 | 297,339 | +0.15(+2.11%) |
Dec 15, 2009 | 7.472 | 7.561 | 7.197 | 7.221 | 208,466 | -0.26(-3.49%) |
Dec 14, 2009 | 7.349 | 7.482 | 7.349 | 7.482 | 107,412 | +0.16(+2.15%) |
Dec 11, 2009 | 7.379 | 7.457 | 7.152 | 7.325 | 117,789 | +0.01(+0.13%) |
Dec 10, 2009 | 7.408 | 7.531 | 7.246 | 7.315 | 140,345 | -0.08(-1.13%) |
Dec 09, 2009 | 7.334 | 7.418 | 7.221 | 7.398 | 141,694 | +0.05(+0.67%) |
Dec 08, 2009 | 7.403 | 7.453 | 7.310 | 7.349 | 148,571 | -0.13(-1.71%) |
Dec 07, 2009 | 7.290 | 7.502 | 7.236 | 7.477 | 199,849 | +0.16(+2.22%) |
Dec 04, 2009 | 7.177 | 7.344 | 7.098 | 7.315 | 347,725 | +0.31(+4.35%) |
Dec 03, 2009 | 7.226 | 7.285 | 6.990 | 7.010 | 252,099 | -0.17(-2.33%) |
Dec 02, 2009 | 7.325 | 7.487 | 7.083 | 7.177 | 359,707 | -0.13(-1.75%) |