Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.350 | 8.480 | 8.350 | 8.390 | 4,000 | -0.06(-0.71%) |
Feb 25, 2010 | 8.450 | 8.450 | 8.220 | 8.450 | 1,200 | +0.03(+0.36%) |
Feb 24, 2010 | 8.400 | 8.490 | 8.360 | 8.420 | 17,843 | -0.02(-0.24%) |
Feb 23, 2010 | 8.210 | 8.440 | 8.210 | 8.440 | 500 | +0.00(+0.00%) |
Feb 22, 2010 | 8.490 | 8.490 | 8.320 | 8.440 | 8,747 | +0.04(+0.48%) |
Feb 19, 2010 | 8.190 | 8.580 | 8.100 | 8.400 | 19,892 | +0.25(+3.07%) |
Feb 18, 2010 | 7.990 | 8.150 | 7.710 | 8.150 | 16,728 | +0.20(+2.52%) |
Feb 17, 2010 | 7.800 | 8.000 | 7.800 | 7.950 | 6,799 | +0.15(+1.92%) |
Feb 16, 2010 | 7.690 | 7.800 | 7.560 | 7.800 | 20,369 | +0.10(+1.30%) |
Feb 08, 2010 | 7.640 | 7.700 | 7.700 | 7.700 | 3,000 | +0.01(+0.13%) |
Feb 04, 2010 | 7.430 | 7.690 | 7.690 | 7.690 | 1,600 | -0.11(-1.41%) |
Feb 01, 2010 | 7.750 | 7.800 | 7.800 | 7.800 | 1,500 | +0.00(+0.00%) |
Jan 29, 2010 | 7.800 | 7.800 | 7.800 | 7.800 | 200 | +0.05(+0.65%) |
Jan 26, 2010 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.12(+1.57%) |
Jan 25, 2010 | 7.500 | 7.676 | 7.500 | 7.630 | 900 | -0.03(-0.39%) |
Jan 21, 2010 | 7.440 | 7.660 | 7.660 | 7.660 | 18,600 | +0.01(+0.13%) |
Jan 20, 2010 | 7.680 | 7.745 | 7.650 | 7.650 | 1,160 | +0.07(+0.92%) |
Jan 19, 2010 | 7.495 | 7.600 | 7.410 | 7.580 | 4,620 | +0.05(+0.66%) |
Jan 15, 2010 | 7.430 | 7.530 | 7.530 | 7.530 | 12,800 | -0.22(-2.84%) |
Jan 14, 2010 | 7.440 | 7.750 | 7.420 | 7.750 | 400 | +0.24(+3.20%) |
Jan 13, 2010 | 7.450 | 7.630 | 7.450 | 7.510 | 900 | -0.01(-0.13%) |
Jan 12, 2010 | 7.500 | 7.680 | 7.495 | 7.520 | 1,813 | +0.05(+0.67%) |
Jan 11, 2010 | 7.500 | 7.700 | 7.440 | 7.470 | 11,200 | -0.18(-2.35%) |
Jan 08, 2010 | 7.620 | 7.650 | 7.620 | 7.650 | 400 | -0.03(-0.39%) |
Jan 07, 2010 | 7.430 | 7.690 | 7.430 | 7.680 | 4,000 | -0.02(-0.26%) |
Jan 05, 2010 | 7.700 | 7.700 | 7.700 | 7.700 | 1,200 | +0.17(+2.26%) |
Jan 04, 2010 | 7.750 | 7.800 | 7.530 | 7.530 | 5,500 | -0.22(-2.84%) |
Dec 31, 2009 | 7.640 | 7.750 | 7.750 | 7.750 | 2,800 | -0.03(-0.32%) |
Dec 30, 2009 | 7.740 | 7.785 | 7.570 | 7.775 | 1,700 | -0.00(-0.06%) |
Dec 29, 2009 | 7.760 | 7.780 | 7.500 | 7.780 | 1,700 | +0.03(+0.39%) |
Dec 28, 2009 | 7.770 | 7.770 | 7.470 | 7.750 | 3,280 | +0.24(+3.20%) |
Dec 24, 2009 | 7.470 | 7.800 | 7.448 | 7.510 | 2,295 | -0.29(-3.72%) |
Dec 23, 2009 | 7.750 | 7.800 | 7.310 | 7.800 | 12,000 | +0.05(+0.71%) |
Dec 21, 2009 | 7.745 | 7.745 | 7.745 | 7.745 | 0 | +0.04(+0.58%) |
Dec 18, 2009 | 7.770 | 7.800 | 7.700 | 7.700 | 1,309 | -0.10(-1.28%) |
Dec 17, 2009 | 7.550 | 7.800 | 7.441 | 7.800 | 11,698 | +0.05(+0.65%) |
Dec 16, 2009 | 7.780 | 7.780 | 7.750 | 7.750 | 1,180 | -0.05(-0.64%) |
Dec 15, 2009 | 7.280 | 7.800 | 7.280 | 7.800 | 600 | +0.00(+0.00%) |
Dec 14, 2009 | 7.630 | 7.800 | 7.620 | 7.800 | 1,893 | +0.01(+0.13%) |
Dec 10, 2009 | 7.790 | 7.790 | 7.790 | 7.790 | 4,000 | +0.02(+0.26%) |
Dec 08, 2009 | 7.770 | 7.770 | 7.770 | 7.770 | 0 | +0.44(+6.00%) |
Dec 07, 2009 | 7.730 | 7.800 | 7.330 | 7.330 | 897 | -0.47(-6.03%) |
Dec 04, 2009 | 7.500 | 7.800 | 7.500 | 7.800 | 1,500 | +0.10(+1.30%) |
Dec 03, 2009 | 7.290 | 7.800 | 7.270 | 7.700 | 7,800 | -0.09(-1.16%) |