Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.705 | 7.753 | 7.644 | 7.707 | 7,573,131 | +0.00(+0.00%) |
Feb 25, 2010 | 7.535 | 7.717 | 7.522 | 7.707 | 6,277,354 | +0.03(+0.43%) |
Feb 24, 2010 | 7.682 | 7.717 | 7.620 | 7.674 | 3,847,272 | +0.04(+0.57%) |
Feb 23, 2010 | 7.656 | 7.703 | 7.604 | 7.630 | 6,560,815 | -0.02(-0.30%) |
Feb 22, 2010 | 7.642 | 7.691 | 7.602 | 7.653 | 4,851,913 | +0.03(+0.43%) |
Feb 19, 2010 | 7.533 | 7.656 | 7.528 | 7.620 | 4,946,911 | +0.04(+0.53%) |
Feb 18, 2010 | 7.505 | 7.583 | 7.493 | 7.580 | 4,518,495 | +0.09(+1.21%) |
Feb 17, 2010 | 7.479 | 7.528 | 7.397 | 7.489 | 4,653,254 | +0.02(+0.33%) |
Feb 16, 2010 | 7.330 | 7.470 | 7.297 | 7.465 | 6,216,596 | +0.20(+2.75%) |
Feb 12, 2010 | 7.252 | 7.265 | 7.265 | 7.265 | 12,270,222 | -0.05(-0.74%) |
Feb 11, 2010 | 7.173 | 7.324 | 7.116 | 7.319 | 5,074,611 | +0.11(+1.47%) |
Feb 10, 2010 | 7.305 | 7.399 | 7.186 | 7.213 | 6,480,913 | -0.07(-0.98%) |
Feb 09, 2010 | 7.188 | 7.329 | 7.150 | 7.285 | 7,923,403 | +0.19(+2.74%) |
Feb 08, 2010 | 7.221 | 7.226 | 7.076 | 7.090 | 9,148,504 | -0.13(-1.86%) |
Feb 05, 2010 | 7.283 | 7.343 | 7.112 | 7.224 | 11,244,600 | -0.03(-0.36%) |
Feb 04, 2010 | 7.360 | 7.379 | 7.231 | 7.250 | 9,062,505 | -0.15(-2.05%) |
Feb 03, 2010 | 7.357 | 7.433 | 7.341 | 7.402 | 6,935,574 | +0.01(+0.16%) |
Feb 02, 2010 | 7.180 | 7.407 | 7.164 | 7.389 | 11,551,980 | +0.24(+3.42%) |
Feb 01, 2010 | 7.155 | 7.229 | 7.121 | 7.145 | 8,264,326 | +0.01(+0.12%) |
Jan 29, 2010 | 7.161 | 7.314 | 7.131 | 7.137 | 8,315,765 | -0.00(-0.02%) |
Jan 28, 2010 | 7.303 | 7.303 | 7.056 | 7.138 | 8,669,876 | -0.13(-1.80%) |
Jan 27, 2010 | 7.211 | 7.288 | 7.183 | 7.269 | 6,331,591 | +0.02(+0.24%) |
Jan 26, 2010 | 7.317 | 7.334 | 7.236 | 7.252 | 6,630,397 | -0.08(-1.15%) |
Jan 25, 2010 | 7.364 | 7.371 | 7.231 | 7.336 | 6,153,414 | +0.02(+0.21%) |
Jan 22, 2010 | 7.501 | 7.562 | 7.286 | 7.321 | 6,934,818 | -0.17(-2.21%) |
Jan 21, 2010 | 7.617 | 7.684 | 7.477 | 7.486 | 9,165,819 | -0.13(-1.69%) |
Jan 20, 2010 | 7.665 | 7.680 | 7.417 | 7.615 | 11,366,892 | -0.10(-1.25%) |
Jan 19, 2010 | 7.489 | 7.997 | 7.458 | 7.711 | 27,272,548 | -0.18(-2.27%) |
Jan 15, 2010 | 7.828 | 7.890 | 7.890 | 7.890 | 19,171,404 | -0.08(-0.95%) |
Jan 14, 2010 | 7.990 | 8.134 | 7.919 | 7.966 | 7,758,030 | -0.07(-0.84%) |
Jan 13, 2010 | 7.949 | 8.074 | 7.894 | 8.033 | 7,733,148 | +0.11(+1.39%) |
Jan 12, 2010 | 7.871 | 7.962 | 7.837 | 7.923 | 7,344,837 | -0.00(-0.02%) |
Jan 11, 2010 | 8.079 | 8.083 | 7.871 | 7.925 | 11,580,576 | -0.16(-1.96%) |
Jan 08, 2010 | 8.071 | 8.114 | 7.924 | 8.083 | 9,637,199 | +0.08(+1.01%) |
Jan 07, 2010 | 7.799 | 8.066 | 7.687 | 8.002 | 18,149,230 | +0.13(+1.71%) |
Jan 06, 2010 | 7.603 | 7.997 | 7.572 | 7.868 | 30,018,912 | +0.49(+6.60%) |
Jan 05, 2010 | 7.212 | 7.389 | 7.183 | 7.381 | 8,424,130 | +0.15(+2.07%) |
Jan 04, 2010 | 7.229 | 7.290 | 7.173 | 7.231 | 9,973,664 | +0.07(+0.94%) |
Dec 31, 2009 | 7.235 | 7.164 | 7.164 | 7.164 | 10,504,051 | -0.06(-0.83%) |
Dec 30, 2009 | 7.183 | 7.257 | 7.183 | 7.224 | 4,793,042 | +0.00(+0.02%) |
Dec 29, 2009 | 7.272 | 7.274 | 7.195 | 7.223 | 6,604,358 | -0.04(-0.50%) |
Dec 28, 2009 | 7.223 | 7.271 | 7.185 | 7.259 | 5,825,732 | +0.08(+1.15%) |
Dec 24, 2009 | 6.841 | 7.192 | 6.841 | 7.176 | 1,535,880 | +0.03(+0.48%) |
Dec 23, 2009 | 7.061 | 7.164 | 7.035 | 7.142 | 5,926,209 | +0.07(+1.05%) |
Dec 22, 2009 | 7.051 | 7.087 | 7.030 | 7.068 | 3,685,415 | +0.04(+0.64%) |
Dec 21, 2009 | 6.882 | 7.035 | 6.873 | 7.023 | 5,840,954 | +0.15(+2.18%) |
Dec 18, 2009 | 6.872 | 6.880 | 6.789 | 6.873 | 7,970,518 | +0.04(+0.53%) |
Dec 17, 2009 | 6.779 | 6.873 | 6.729 | 6.837 | 6,920,560 | +0.01(+0.08%) |
Dec 16, 2009 | 6.775 | 6.865 | 6.775 | 6.832 | 7,423,054 | +0.07(+0.97%) |
Dec 15, 2009 | 6.758 | 6.818 | 6.675 | 6.767 | 4,674,291 | -0.01(-0.15%) |
Dec 14, 2009 | 6.763 | 6.792 | 6.708 | 6.777 | 4,737,273 | +0.07(+0.97%) |
Dec 11, 2009 | 6.743 | 6.744 | 6.653 | 6.712 | 3,507,017 | +0.03(+0.49%) |
Dec 10, 2009 | 6.667 | 6.744 | 6.646 | 6.679 | 5,886,005 | +0.03(+0.39%) |
Dec 09, 2009 | 6.588 | 6.667 | 6.500 | 6.653 | 5,299,919 | +0.04(+0.60%) |
Dec 08, 2009 | 6.577 | 6.686 | 6.491 | 6.614 | 5,344,691 | -0.04(-0.62%) |
Dec 07, 2009 | 6.684 | 6.755 | 6.639 | 6.655 | 6,154,454 | -0.04(-0.64%) |
Dec 04, 2009 | 6.574 | 6.712 | 6.527 | 6.698 | 11,465,312 | +0.19(+2.99%) |
Dec 03, 2009 | 6.655 | 6.655 | 6.502 | 6.503 | 7,020,544 | -0.07(-1.10%) |
Dec 02, 2009 | 6.395 | 6.595 | 6.395 | 6.576 | 10,378,400 | +0.18(+2.74%) |