Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.701 | 7.713 | 7.629 | 7.689 | 621,302 | -0.06(-0.77%) |
Feb 25, 2010 | 7.707 | 7.748 | 7.635 | 7.748 | 479,123 | -0.01(-0.15%) |
Feb 24, 2010 | 7.725 | 7.772 | 7.689 | 7.760 | 710,248 | +0.04(+0.54%) |
Feb 23, 2010 | 7.754 | 7.754 | 7.701 | 7.719 | 518,951 | -0.01(-0.15%) |
Feb 22, 2010 | 7.737 | 7.748 | 7.686 | 7.731 | 386,211 | +0.02(+0.31%) |
Feb 19, 2010 | 7.713 | 7.731 | 7.659 | 7.707 | 433,259 | -0.04(-0.54%) |
Feb 18, 2010 | 7.772 | 7.772 | 7.662 | 7.748 | 592,677 | +0.01(+0.08%) |
Feb 17, 2010 | 7.695 | 7.754 | 7.641 | 7.742 | 737,888 | +0.05(+0.62%) |
Feb 16, 2010 | 7.623 | 7.695 | 7.611 | 7.695 | 434,568 | +0.08(+1.02%) |
Feb 12, 2010 | 7.575 | 7.617 | 7.617 | 7.617 | 817,430 | +0.03(+0.39%) |
Feb 11, 2010 | 7.593 | 7.671 | 7.545 | 7.587 | 906,546 | +0.00(+0.00%) |
Feb 10, 2010 | 7.611 | 7.674 | 7.497 | 7.587 | 694,949 | -0.01(-0.16%) |
Feb 09, 2010 | 7.652 | 7.682 | 7.563 | 7.599 | 1,031,350 | -0.02(-0.23%) |
Feb 08, 2010 | 7.629 | 7.688 | 7.557 | 7.617 | 1,074,939 | -0.05(-0.62%) |
Feb 05, 2010 | 7.557 | 7.679 | 7.545 | 7.664 | 1,290,578 | +0.14(+1.90%) |
Feb 04, 2010 | 7.545 | 7.605 | 7.504 | 7.522 | 1,117,533 | -0.07(-0.94%) |
Feb 03, 2010 | 7.599 | 7.676 | 7.569 | 7.593 | 1,236,362 | +0.01(+0.08%) |
Feb 02, 2010 | 7.599 | 7.629 | 7.480 | 7.587 | 1,901,237 | +0.07(+0.95%) |
Feb 01, 2010 | 7.712 | 7.712 | 7.498 | 7.516 | 1,709,643 | -0.14(-1.79%) |
Jan 29, 2010 | 7.593 | 7.700 | 7.575 | 7.652 | 1,290,042 | +0.10(+1.26%) |
Jan 28, 2010 | 7.700 | 7.718 | 7.527 | 7.557 | 817,922 | -0.12(-1.63%) |
Jan 27, 2010 | 7.623 | 7.760 | 7.611 | 7.682 | 2,253,433 | +0.01(+0.08%) |
Jan 26, 2010 | 7.486 | 7.748 | 7.486 | 7.676 | 1,828,402 | +0.13(+1.74%) |
Jan 25, 2010 | 7.676 | 7.724 | 7.516 | 7.545 | 1,106,198 | -0.10(-1.25%) |
Jan 22, 2010 | 7.652 | 7.736 | 7.599 | 7.641 | 1,850,551 | +0.04(+0.47%) |
Jan 21, 2010 | 7.510 | 7.676 | 7.468 | 7.605 | 1,556,856 | +0.08(+1.03%) |
Jan 20, 2010 | 7.468 | 7.539 | 7.444 | 7.527 | 687,039 | +0.07(+0.96%) |
Jan 19, 2010 | 7.474 | 7.522 | 7.397 | 7.456 | 701,478 | +0.04(+0.48%) |
Jan 15, 2010 | 7.516 | 7.420 | 7.420 | 7.420 | 759,084 | -0.08(-1.03%) |
Jan 14, 2010 | 7.426 | 7.510 | 7.420 | 7.498 | 1,408,249 | +0.04(+0.56%) |
Jan 13, 2010 | 7.420 | 7.498 | 7.385 | 7.456 | 1,234,353 | +0.02(+0.32%) |
Jan 12, 2010 | 7.414 | 7.450 | 7.367 | 7.432 | 1,233,607 | +0.01(+0.08%) |
Jan 11, 2010 | 7.426 | 7.432 | 7.403 | 7.426 | 794,020 | +0.01(+0.08%) |
Jan 08, 2010 | 7.397 | 7.456 | 7.397 | 7.420 | 466,219 | -0.01(-0.16%) |
Jan 07, 2010 | 7.397 | 7.456 | 7.361 | 7.432 | 1,003,642 | +0.01(+0.16%) |
Jan 06, 2010 | 7.337 | 7.474 | 7.307 | 7.420 | 1,622,362 | +0.08(+1.14%) |
Jan 05, 2010 | 7.212 | 7.337 | 7.206 | 7.337 | 1,357,676 | +0.10(+1.31%) |
Jan 04, 2010 | 7.212 | 7.313 | 7.182 | 7.242 | 1,001,112 | +0.02(+0.25%) |
Dec 31, 2009 | 7.218 | 7.224 | 7.224 | 7.224 | 370,047 | -0.02(-0.25%) |
Dec 30, 2009 | 7.200 | 7.266 | 7.182 | 7.242 | 384,042 | +0.01(+0.08%) |
Dec 29, 2009 | 7.284 | 7.284 | 7.159 | 7.236 | 387,654 | +0.01(+0.08%) |
Dec 28, 2009 | 7.295 | 7.301 | 7.218 | 7.230 | 300,113 | -0.05(-0.74%) |
Dec 24, 2009 | 7.260 | 7.313 | 7.248 | 7.284 | 307,561 | +0.02(+0.25%) |
Dec 23, 2009 | 7.206 | 7.307 | 7.176 | 7.266 | 1,035,343 | +0.03(+0.41%) |
Dec 22, 2009 | 7.182 | 7.236 | 7.147 | 7.236 | 595,774 | +0.07(+0.91%) |
Dec 21, 2009 | 7.081 | 7.182 | 7.034 | 7.170 | 1,253,588 | +0.08(+1.18%) |
Dec 18, 2009 | 6.891 | 7.093 | 6.873 | 7.087 | 1,272,190 | +0.21(+3.12%) |
Dec 17, 2009 | 6.932 | 6.968 | 6.873 | 6.873 | 1,485,255 | -0.08(-1.20%) |
Dec 16, 2009 | 7.022 | 7.063 | 6.837 | 6.956 | 1,811,965 | -0.07(-0.93%) |
Dec 15, 2009 | 7.099 | 7.123 | 7.022 | 7.022 | 602,500 | -0.06(-0.84%) |
Dec 14, 2009 | 7.016 | 7.105 | 6.974 | 7.081 | 803,337 | +0.08(+1.10%) |
Dec 11, 2009 | 6.932 | 7.040 | 6.926 | 7.004 | 1,049,116 | +0.05(+0.77%) |
Dec 10, 2009 | 7.022 | 7.063 | 6.941 | 6.950 | 1,212,342 | -0.02(-0.26%) |
Dec 09, 2009 | 7.040 | 7.069 | 6.956 | 6.968 | 679,327 | -0.04(-0.51%) |
Dec 08, 2009 | 7.028 | 7.105 | 6.974 | 7.004 | 939,314 | -0.01(-0.08%) |
Dec 07, 2009 | 7.081 | 7.105 | 6.998 | 7.010 | 1,136,388 | -0.10(-1.42%) |
Dec 04, 2009 | 7.022 | 7.221 | 6.980 | 7.111 | 3,197,245 | +0.15(+2.14%) |
Dec 03, 2009 | 6.932 | 7.040 | 6.891 | 6.962 | 1,904,882 | +0.05(+0.69%) |
Dec 02, 2009 | 6.825 | 6.974 | 6.825 | 6.915 | 1,849,614 | +0.10(+1.48%) |