Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.386 | 8.395 | 8.386 | 8.395 | 1,200 | +0.10(+1.25%) |
Feb 25, 2010 | 8.316 | 8.348 | 8.227 | 8.291 | 2,480 | -0.05(-0.65%) |
Feb 24, 2010 | 8.287 | 8.395 | 8.198 | 8.346 | 7,939 | +0.20(+2.42%) |
Feb 23, 2010 | 8.297 | 8.336 | 7.951 | 8.148 | 2,993 | +0.20(+2.48%) |
Feb 22, 2010 | 8.099 | 8.148 | 7.852 | 7.951 | 32,269 | -0.13(-1.59%) |
Feb 19, 2010 | 8.198 | 8.203 | 7.902 | 8.079 | 18,467 | -0.05(-0.61%) |
Feb 18, 2010 | 8.237 | 8.326 | 8.099 | 8.129 | 7,087 | -0.12(-1.44%) |
Feb 17, 2010 | 8.277 | 8.316 | 8.227 | 8.247 | 1,822 | +0.05(+0.60%) |
Feb 16, 2010 | 8.297 | 8.346 | 8.139 | 8.198 | 15,886 | -0.10(-1.19%) |
Feb 12, 2010 | 7.852 | 8.297 | 8.297 | 8.297 | 24,299 | +0.48(+6.19%) |
Feb 11, 2010 | 7.744 | 7.931 | 7.556 | 7.813 | 7,530 | +0.22(+2.86%) |
Feb 10, 2010 | 8.020 | 8.198 | 7.595 | 7.595 | 9,876 | -0.37(-4.59%) |
Feb 09, 2010 | 8.198 | 8.287 | 7.961 | 7.961 | 696 | -0.14(-1.71%) |
Feb 08, 2010 | 7.902 | 8.277 | 7.902 | 8.099 | 2,165 | -0.15(-1.87%) |
Feb 05, 2010 | 8.030 | 8.253 | 7.852 | 8.253 | 1,673 | +0.23(+2.91%) |
Feb 04, 2010 | 8.020 | 8.297 | 8.020 | 8.020 | 759 | -0.31(-3.69%) |
Feb 03, 2010 | 8.316 | 8.328 | 8.030 | 8.328 | 4,859 | +0.04(+0.49%) |
Feb 02, 2010 | 8.346 | 8.346 | 8.050 | 8.287 | 8,146 | -0.06(-0.71%) |
Feb 01, 2010 | 8.336 | 8.346 | 8.336 | 8.346 | 5,974 | +0.00(+0.00%) |
Jan 29, 2010 | 8.326 | 8.346 | 8.326 | 8.346 | 21,413 | +0.00(+0.00%) |
Jan 28, 2010 | 8.346 | 8.346 | 8.346 | 8.346 | 19,692 | +0.00(+0.00%) |
Jan 27, 2010 | 8.267 | 8.346 | 8.079 | 8.346 | 2,784 | +0.02(+0.18%) |
Jan 26, 2010 | 8.346 | 8.346 | 7.971 | 8.331 | 14,377 | +0.08(+1.01%) |
Jan 25, 2010 | 8.395 | 8.395 | 8.247 | 8.247 | 76,340 | -0.12(-1.41%) |
Jan 22, 2010 | 8.050 | 8.365 | 8.010 | 8.365 | 20,344 | +0.16(+1.95%) |
Jan 21, 2010 | 8.133 | 8.205 | 8.050 | 8.205 | 6,414 | +0.00(+0.00%) |
Jan 20, 2010 | 8.010 | 8.205 | 8.000 | 8.205 | 1,290 | +0.05(+0.58%) |
Jan 19, 2010 | 8.010 | 8.227 | 8.010 | 8.158 | 10,265 | +0.16(+1.98%) |
Jan 15, 2010 | 8.119 | 8.000 | 8.000 | 8.000 | 2,429 | +0.00(+0.00%) |
Jan 14, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 4,313 | -0.12(-1.46%) |
Jan 13, 2010 | 8.000 | 8.119 | 8.000 | 8.119 | 2,488 | -0.01(-0.12%) |
Jan 12, 2010 | 7.744 | 8.129 | 7.674 | 8.129 | 9,590 | +0.44(+5.78%) |
Jan 11, 2010 | 7.882 | 7.882 | 7.447 | 7.684 | 36,857 | -0.17(-2.14%) |
Jan 08, 2010 | 8.050 | 8.050 | 7.852 | 7.852 | 12,351 | -0.20(-2.45%) |
Jan 07, 2010 | 7.921 | 8.050 | 7.902 | 8.050 | 4,945 | -0.07(-0.85%) |
Jan 06, 2010 | 8.060 | 8.119 | 7.921 | 8.119 | 18,323 | +0.06(+0.74%) |
Jan 05, 2010 | 8.069 | 8.069 | 7.911 | 8.060 | 7,001 | -0.01(-0.12%) |
Jan 04, 2010 | 7.946 | 8.069 | 7.912 | 8.069 | 578 | +0.00(+0.01%) |
Dec 31, 2009 | 7.902 | 8.068 | 8.068 | 8.068 | 1,214 | +0.17(+2.11%) |
Dec 30, 2009 | 7.902 | 7.902 | 7.902 | 7.902 | 954 | -0.14(-1.73%) |
Dec 29, 2009 | 7.911 | 8.041 | 7.902 | 8.041 | 10,204 | -0.03(-0.35%) |
Dec 28, 2009 | 7.902 | 8.069 | 7.902 | 8.069 | 2,518 | +0.17(+2.13%) |
Dec 24, 2009 | 7.902 | 7.902 | 7.902 | 7.902 | 3,194 | +0.00(+0.00%) |
Dec 23, 2009 | 7.951 | 7.951 | 7.902 | 7.902 | 9,795 | -0.15(-1.84%) |
Dec 22, 2009 | 8.000 | 8.050 | 7.951 | 8.050 | 1,225 | +0.10(+1.24%) |
Dec 21, 2009 | 7.852 | 7.952 | 7.783 | 7.951 | 8,088 | +0.05(+0.62%) |
Dec 18, 2009 | 7.902 | 8.068 | 7.764 | 7.902 | 28,381 | +0.00(+0.00%) |
Dec 17, 2009 | 7.902 | 7.961 | 7.902 | 7.902 | 22,668 | -0.01(-0.12%) |
Dec 16, 2009 | 7.892 | 7.911 | 7.842 | 7.911 | 14,405 | +0.16(+2.10%) |
Dec 15, 2009 | 7.902 | 7.939 | 7.714 | 7.748 | 14,842 | -0.15(-1.94%) |
Dec 14, 2009 | 7.418 | 7.941 | 7.418 | 7.902 | 9,498 | +0.15(+1.91%) |
Dec 11, 2009 | 7.694 | 7.753 | 7.536 | 7.753 | 22,467 | +0.06(+0.77%) |
Dec 10, 2009 | 7.319 | 7.694 | 7.121 | 7.694 | 46,521 | +0.19(+2.50%) |
Dec 09, 2009 | 7.704 | 7.704 | 7.052 | 7.506 | 8,742 | +0.05(+0.66%) |
Dec 08, 2009 | 7.719 | 7.719 | 7.457 | 7.457 | 708 | +0.14(+1.89%) |
Dec 07, 2009 | 7.260 | 7.684 | 7.259 | 7.319 | 14,752 | +0.26(+3.64%) |
Dec 04, 2009 | 7.111 | 7.111 | 7.003 | 7.062 | 463 | -0.09(-1.24%) |
Dec 03, 2009 | 6.963 | 7.260 | 6.963 | 7.151 | 6,959 | +0.24(+3.43%) |
Dec 02, 2009 | 6.914 | 7.023 | 6.884 | 6.914 | 4,556 | +0.15(+2.19%) |