Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.627 | 7.647 | 7.577 | 7.633 | 152,141 | +0.07(+0.87%) |
Feb 25, 2010 | 7.542 | 7.585 | 7.482 | 7.567 | 131,330 | -0.05(-0.65%) |
Feb 24, 2010 | 7.567 | 7.629 | 7.567 | 7.616 | 380,510 | +0.07(+0.87%) |
Feb 23, 2010 | 7.657 | 7.657 | 7.533 | 7.551 | 71,706 | -0.09(-1.18%) |
Feb 22, 2010 | 7.698 | 7.698 | 7.639 | 7.641 | 216,240 | -0.01(-0.11%) |
Feb 19, 2010 | 7.614 | 7.676 | 7.608 | 7.649 | 210,135 | +0.01(+0.20%) |
Feb 18, 2010 | 7.585 | 7.639 | 7.585 | 7.634 | 246,844 | +0.05(+0.67%) |
Feb 17, 2010 | 7.591 | 7.643 | 7.550 | 7.584 | 242,173 | +0.03(+0.42%) |
Feb 16, 2010 | 7.510 | 7.564 | 7.460 | 7.552 | 453,685 | +0.12(+1.62%) |
Feb 12, 2010 | 7.354 | 7.431 | 7.431 | 7.431 | 61,277 | +0.00(+0.05%) |
Feb 11, 2010 | 7.334 | 7.431 | 7.285 | 7.427 | 240,254 | +0.12(+1.60%) |
Feb 10, 2010 | 7.322 | 7.342 | 7.277 | 7.310 | 60,872 | -0.01(-0.09%) |
Feb 09, 2010 | 7.306 | 7.362 | 7.267 | 7.317 | 134,868 | +0.06(+0.83%) |
Feb 08, 2010 | 7.303 | 7.325 | 7.257 | 7.257 | 72,827 | -0.05(-0.69%) |
Feb 05, 2010 | 7.254 | 7.307 | 7.168 | 7.307 | 328,702 | +0.06(+0.90%) |
Feb 04, 2010 | 7.401 | 7.408 | 7.242 | 7.242 | 217,731 | -0.22(-2.97%) |
Feb 03, 2010 | 7.413 | 7.476 | 7.413 | 7.463 | 142,291 | +0.00(+0.02%) |
Feb 02, 2010 | 7.406 | 7.463 | 7.375 | 7.462 | 130,717 | +0.07(+0.94%) |
Feb 01, 2010 | 7.339 | 7.392 | 7.329 | 7.392 | 217,812 | +0.06(+0.87%) |
Jan 29, 2010 | 7.473 | 7.498 | 7.298 | 7.328 | 511,285 | -0.09(-1.19%) |
Jan 28, 2010 | 7.545 | 7.573 | 7.375 | 7.417 | 149,205 | -0.13(-1.79%) |
Jan 27, 2010 | 7.479 | 7.566 | 7.475 | 7.552 | 220,148 | +0.04(+0.55%) |
Jan 26, 2010 | 7.507 | 7.585 | 7.469 | 7.510 | 69,347 | -0.03(-0.37%) |
Jan 25, 2010 | 7.533 | 7.566 | 7.497 | 7.538 | 288,709 | +0.03(+0.33%) |
Jan 22, 2010 | 7.713 | 7.713 | 7.495 | 7.513 | 347,593 | -0.22(-2.83%) |
Jan 21, 2010 | 7.841 | 7.866 | 7.694 | 7.731 | 149,910 | -0.06(-0.81%) |
Jan 20, 2010 | 7.876 | 7.876 | 7.737 | 7.794 | 106,865 | -0.11(-1.35%) |
Jan 19, 2010 | 7.821 | 7.901 | 7.821 | 7.901 | 148,164 | +0.10(+1.28%) |
Jan 15, 2010 | 7.914 | 7.802 | 7.802 | 7.802 | 115,618 | -0.10(-1.29%) |
Jan 14, 2010 | 7.863 | 7.909 | 7.859 | 7.904 | 128,416 | +0.04(+0.52%) |
Jan 13, 2010 | 7.784 | 7.869 | 7.766 | 7.863 | 67,370 | +0.10(+1.24%) |
Jan 12, 2010 | 7.851 | 7.851 | 7.750 | 7.767 | 55,727 | -0.10(-1.23%) |
Jan 11, 2010 | 7.930 | 7.962 | 7.845 | 7.863 | 110,438 | -0.03(-0.42%) |
Jan 08, 2010 | 7.836 | 7.896 | 7.815 | 7.896 | 80,805 | +0.06(+0.77%) |
Jan 07, 2010 | 7.855 | 7.855 | 7.804 | 7.836 | 32,974 | +0.00(+0.03%) |
Jan 06, 2010 | 7.875 | 7.881 | 7.832 | 7.834 | 49,715 | -0.04(-0.49%) |
Jan 05, 2010 | 7.923 | 7.923 | 7.831 | 7.872 | 168,189 | +0.01(+0.09%) |
Jan 04, 2010 | 7.820 | 7.871 | 7.820 | 7.866 | 81,048 | +0.12(+1.49%) |
Dec 31, 2009 | 7.798 | 7.750 | 7.750 | 7.750 | 54,340 | -0.03(-0.44%) |
Dec 30, 2009 | 7.784 | 7.802 | 7.769 | 7.784 | 46,964 | -0.02(-0.23%) |
Dec 29, 2009 | 7.823 | 7.833 | 7.784 | 7.802 | 140,799 | +0.01(+0.13%) |
Dec 28, 2009 | 7.814 | 7.827 | 7.782 | 7.792 | 142,244 | +0.01(+0.13%) |
Dec 24, 2009 | 7.755 | 7.783 | 7.755 | 7.782 | 31,054 | +0.06(+0.75%) |
Dec 23, 2009 | 7.698 | 7.743 | 7.676 | 7.724 | 110,542 | +0.05(+0.64%) |
Dec 22, 2009 | 7.651 | 7.676 | 7.638 | 7.675 | 119,086 | +0.06(+0.72%) |
Dec 21, 2009 | 7.585 | 7.634 | 7.585 | 7.619 | 221,142 | +0.09(+1.23%) |
Dec 18, 2009 | 7.463 | 7.527 | 7.398 | 7.527 | 44,293 | +0.07(+0.96%) |
Dec 17, 2009 | 7.503 | 7.503 | 7.443 | 7.456 | 117,571 | -0.08(-1.01%) |
Dec 16, 2009 | 7.563 | 7.582 | 7.525 | 7.532 | 46,096 | +0.03(+0.38%) |
Dec 15, 2009 | 7.525 | 7.568 | 7.503 | 7.503 | 66,133 | -0.05(-0.66%) |
Dec 14, 2009 | 7.529 | 7.553 | 7.430 | 7.553 | 80,712 | +0.08(+1.08%) |
Dec 11, 2009 | 7.520 | 7.525 | 7.441 | 7.473 | 49,241 | -0.01(-0.13%) |
Dec 10, 2009 | 7.486 | 7.527 | 7.473 | 7.482 | 55,161 | +0.04(+0.50%) |
Dec 09, 2009 | 7.414 | 7.445 | 7.405 | 7.445 | 21,435 | +0.04(+0.49%) |
Dec 08, 2009 | 7.415 | 7.447 | 7.374 | 7.409 | 133,839 | -0.05(-0.73%) |
Dec 07, 2009 | 7.495 | 7.509 | 7.448 | 7.463 | 106,750 | -0.02(-0.29%) |
Dec 04, 2009 | 7.504 | 7.558 | 7.405 | 7.485 | 261,342 | +0.04(+0.59%) |
Dec 03, 2009 | 7.456 | 7.498 | 7.441 | 7.441 | 59,207 | +0.00(+0.02%) |
Dec 02, 2009 | 7.463 | 7.469 | 7.435 | 7.440 | 92,610 | +0.02(+0.32%) |