Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.068 | 7.097 | 6.963 | 6.988 | 1,836,042 | -0.09(-1.31%) |
Feb 25, 2010 | 7.019 | 7.136 | 7.013 | 7.081 | 1,225,811 | -0.04(-0.61%) |
Feb 24, 2010 | 7.186 | 7.186 | 7.099 | 7.124 | 1,582,025 | -0.01(-0.17%) |
Feb 23, 2010 | 6.678 | 7.223 | 6.678 | 7.136 | 3,834,055 | -0.30(-4.00%) |
Feb 22, 2010 | 7.533 | 7.638 | 7.434 | 7.434 | 1,402,083 | -0.04(-0.58%) |
Feb 19, 2010 | 7.304 | 7.545 | 7.298 | 7.477 | 1,060,182 | +0.14(+1.94%) |
Feb 18, 2010 | 7.198 | 7.353 | 7.136 | 7.335 | 561,609 | +0.15(+2.07%) |
Feb 17, 2010 | 7.236 | 7.273 | 7.167 | 7.186 | 928,045 | +0.01(+0.09%) |
Feb 16, 2010 | 7.124 | 7.192 | 7.013 | 7.180 | 713,057 | +0.14(+2.02%) |
Feb 12, 2010 | 6.882 | 7.037 | 7.037 | 7.037 | 650,216 | +0.04(+0.62%) |
Feb 11, 2010 | 6.858 | 7.025 | 6.740 | 6.994 | 583,059 | +0.10(+1.44%) |
Feb 10, 2010 | 6.845 | 7.019 | 6.690 | 6.895 | 835,946 | +0.03(+0.45%) |
Feb 09, 2010 | 6.988 | 7.075 | 6.765 | 6.864 | 1,043,615 | -0.03(-0.45%) |
Feb 08, 2010 | 7.000 | 7.087 | 6.876 | 6.895 | 666,866 | -0.14(-1.94%) |
Feb 05, 2010 | 6.938 | 7.050 | 6.821 | 7.031 | 678,022 | +0.11(+1.52%) |
Feb 04, 2010 | 7.155 | 7.229 | 6.895 | 6.926 | 985,848 | -0.27(-3.70%) |
Feb 03, 2010 | 7.205 | 7.267 | 7.155 | 7.192 | 858,224 | -0.07(-0.94%) |
Feb 02, 2010 | 7.130 | 7.329 | 7.118 | 7.260 | 1,363,177 | +0.21(+3.03%) |
Feb 01, 2010 | 7.075 | 7.198 | 7.019 | 7.047 | 800,341 | +0.02(+0.22%) |
Jan 29, 2010 | 7.000 | 7.136 | 6.913 | 7.031 | 1,119,933 | +0.03(+0.44%) |
Jan 28, 2010 | 7.000 | 7.062 | 6.864 | 7.000 | 972,721 | -0.06(-0.88%) |
Jan 27, 2010 | 7.006 | 7.068 | 6.870 | 7.062 | 938,735 | +0.03(+0.44%) |
Jan 26, 2010 | 7.106 | 7.136 | 7.000 | 7.031 | 747,360 | -0.11(-1.48%) |
Jan 25, 2010 | 7.180 | 7.180 | 7.037 | 7.136 | 1,025,983 | +0.02(+0.35%) |
Jan 22, 2010 | 7.167 | 7.254 | 7.081 | 7.112 | 1,309,847 | -0.05(-0.69%) |
Jan 21, 2010 | 7.310 | 7.335 | 7.136 | 7.161 | 1,763,675 | -0.12(-1.62%) |
Jan 20, 2010 | 7.167 | 7.304 | 7.106 | 7.279 | 1,018,078 | +0.02(+0.26%) |
Jan 19, 2010 | 7.056 | 7.285 | 7.019 | 7.260 | 943,953 | +0.20(+2.90%) |
Jan 15, 2010 | 7.062 | 7.056 | 7.056 | 7.056 | 1,277,349 | +0.03(+0.44%) |
Jan 14, 2010 | 6.982 | 7.087 | 6.963 | 7.025 | 425,167 | -0.02(-0.35%) |
Jan 13, 2010 | 6.988 | 7.050 | 6.969 | 7.050 | 671,156 | +0.12(+1.79%) |
Jan 12, 2010 | 7.081 | 7.130 | 6.920 | 6.926 | 915,231 | -0.25(-3.54%) |
Jan 11, 2010 | 7.236 | 7.490 | 7.167 | 7.180 | 731,764 | +0.06(+0.78%) |
Jan 08, 2010 | 7.267 | 7.279 | 7.118 | 7.124 | 665,045 | -0.16(-2.21%) |
Jan 07, 2010 | 7.298 | 7.415 | 7.174 | 7.285 | 961,363 | -0.06(-0.76%) |
Jan 06, 2010 | 7.267 | 7.490 | 7.267 | 7.341 | 1,846,946 | +0.02(+0.34%) |
Jan 05, 2010 | 7.390 | 7.403 | 7.242 | 7.316 | 1,037,218 | -0.05(-0.67%) |
Jan 04, 2010 | 7.279 | 7.378 | 7.186 | 7.366 | 1,249,999 | +0.21(+2.94%) |
Dec 31, 2009 | 7.335 | 7.155 | 7.155 | 7.155 | 898,002 | -0.16(-2.20%) |
Dec 30, 2009 | 7.248 | 7.335 | 7.223 | 7.316 | 747,763 | +0.04(+0.60%) |
Dec 29, 2009 | 7.465 | 7.465 | 7.236 | 7.273 | 563,887 | -0.12(-1.68%) |
Dec 28, 2009 | 7.502 | 7.576 | 7.329 | 7.397 | 429,696 | -0.09(-1.24%) |
Dec 24, 2009 | 7.421 | 7.552 | 7.397 | 7.490 | 227,580 | +0.11(+1.43%) |
Dec 23, 2009 | 7.248 | 7.428 | 7.205 | 7.384 | 1,116,075 | +0.19(+2.67%) |
Dec 22, 2009 | 7.211 | 7.267 | 7.124 | 7.192 | 1,684,626 | +0.02(+0.26%) |
Dec 21, 2009 | 7.279 | 7.279 | 7.112 | 7.174 | 932,486 | +0.05(+0.70%) |
Dec 18, 2009 | 7.236 | 7.285 | 7.062 | 7.124 | 2,266,053 | -0.04(-0.60%) |
Dec 17, 2009 | 7.124 | 7.167 | 7.006 | 7.167 | 745,610 | -0.15(-2.12%) |
Dec 16, 2009 | 7.353 | 7.428 | 7.062 | 7.322 | 1,790,638 | +0.07(+0.94%) |
Dec 15, 2009 | 7.186 | 7.366 | 7.130 | 7.254 | 738,601 | +0.02(+0.26%) |
Dec 14, 2009 | 7.136 | 7.273 | 7.099 | 7.236 | 1,242,956 | +0.13(+1.83%) |
Dec 11, 2009 | 7.031 | 7.124 | 6.926 | 7.106 | 1,329,476 | +0.20(+2.96%) |
Dec 10, 2009 | 6.827 | 6.932 | 6.790 | 6.901 | 985,599 | +0.09(+1.36%) |
Dec 09, 2009 | 6.808 | 6.913 | 6.734 | 6.808 | 503,504 | -0.01(-0.09%) |
Dec 08, 2009 | 6.864 | 7.019 | 6.790 | 6.814 | 695,207 | -0.20(-2.83%) |
Dec 07, 2009 | 7.161 | 7.161 | 6.913 | 7.013 | 538,859 | -0.14(-1.99%) |
Dec 04, 2009 | 7.186 | 7.434 | 7.025 | 7.155 | 945,030 | +0.19(+2.67%) |
Dec 03, 2009 | 7.248 | 7.434 | 6.944 | 6.969 | 515,619 | -0.21(-2.93%) |
Dec 02, 2009 | 7.056 | 7.229 | 7.025 | 7.180 | 679,755 | +0.12(+1.67%) |