Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.386 | 8.396 | 8.386 | 8.396 | 1,200 | +0.10(+1.25%) |
Feb 25, 2010 | 8.317 | 8.348 | 8.228 | 8.292 | 2,480 | -0.05(-0.65%) |
Feb 24, 2010 | 8.288 | 8.396 | 8.199 | 8.347 | 7,938 | +0.20(+2.42%) |
Feb 23, 2010 | 8.297 | 8.337 | 7.952 | 8.149 | 2,993 | +0.20(+2.48%) |
Feb 22, 2010 | 8.100 | 8.149 | 7.853 | 7.952 | 32,265 | -0.13(-1.59%) |
Feb 19, 2010 | 8.199 | 8.204 | 7.902 | 8.080 | 18,465 | -0.05(-0.61%) |
Feb 18, 2010 | 8.238 | 8.327 | 8.100 | 8.130 | 7,086 | -0.12(-1.44%) |
Feb 17, 2010 | 8.278 | 8.317 | 8.228 | 8.248 | 1,822 | +0.05(+0.60%) |
Feb 16, 2010 | 8.297 | 8.347 | 8.139 | 8.199 | 15,884 | -0.10(-1.19%) |
Feb 12, 2010 | 7.853 | 8.297 | 8.297 | 8.297 | 24,296 | +0.48(+6.19%) |
Feb 11, 2010 | 7.744 | 7.932 | 7.557 | 7.813 | 7,529 | +0.22(+2.86%) |
Feb 10, 2010 | 8.021 | 8.199 | 7.596 | 7.596 | 9,875 | -0.37(-4.59%) |
Feb 09, 2010 | 8.199 | 8.288 | 7.962 | 7.962 | 696 | -0.14(-1.71%) |
Feb 08, 2010 | 7.902 | 8.278 | 7.902 | 8.100 | 2,165 | -0.15(-1.87%) |
Feb 05, 2010 | 8.031 | 8.254 | 7.853 | 8.254 | 1,673 | +0.23(+2.91%) |
Feb 04, 2010 | 8.021 | 8.297 | 8.021 | 8.021 | 759 | -0.31(-3.69%) |
Feb 03, 2010 | 8.317 | 8.328 | 8.031 | 8.328 | 4,859 | +0.04(+0.49%) |
Feb 02, 2010 | 8.347 | 8.347 | 8.051 | 8.288 | 8,145 | -0.06(-0.71%) |
Feb 01, 2010 | 8.337 | 8.347 | 8.337 | 8.347 | 5,973 | +0.00(+0.00%) |
Jan 29, 2010 | 8.327 | 8.347 | 8.327 | 8.347 | 21,411 | +0.00(+0.00%) |
Jan 28, 2010 | 8.347 | 8.347 | 8.347 | 8.347 | 19,690 | +0.00(+0.00%) |
Jan 27, 2010 | 8.268 | 8.347 | 8.080 | 8.347 | 2,783 | +0.02(+0.18%) |
Jan 26, 2010 | 8.347 | 8.347 | 7.972 | 8.332 | 14,376 | +0.08(+1.01%) |
Jan 25, 2010 | 8.396 | 8.396 | 8.248 | 8.248 | 76,332 | -0.12(-1.41%) |
Jan 22, 2010 | 8.051 | 8.366 | 8.011 | 8.366 | 20,342 | +0.16(+1.95%) |
Jan 21, 2010 | 8.134 | 8.206 | 8.051 | 8.206 | 6,414 | +0.00(+0.00%) |
Jan 20, 2010 | 8.011 | 8.206 | 8.001 | 8.206 | 1,290 | +0.05(+0.58%) |
Jan 19, 2010 | 8.011 | 8.228 | 8.011 | 8.159 | 10,264 | +0.16(+1.98%) |
Jan 15, 2010 | 8.120 | 8.001 | 8.001 | 8.001 | 2,429 | +0.00(+0.00%) |
Jan 14, 2010 | 8.001 | 8.001 | 8.001 | 8.001 | 4,312 | -0.12(-1.46%) |
Jan 13, 2010 | 8.001 | 8.120 | 8.001 | 8.120 | 2,488 | -0.01(-0.12%) |
Jan 12, 2010 | 7.744 | 8.130 | 7.675 | 8.130 | 9,589 | +0.44(+5.78%) |
Jan 11, 2010 | 7.883 | 7.883 | 7.448 | 7.685 | 36,853 | -0.17(-2.14%) |
Jan 08, 2010 | 8.051 | 8.051 | 7.853 | 7.853 | 12,350 | -0.20(-2.45%) |
Jan 07, 2010 | 7.922 | 8.051 | 7.902 | 8.051 | 4,945 | -0.07(-0.85%) |
Jan 06, 2010 | 8.060 | 8.120 | 7.922 | 8.120 | 18,321 | +0.06(+0.74%) |
Jan 05, 2010 | 8.070 | 8.070 | 7.912 | 8.060 | 7,000 | -0.01(-0.12%) |
Jan 04, 2010 | 7.947 | 8.070 | 7.912 | 8.070 | 578 | +0.00(+0.01%) |
Dec 31, 2009 | 7.902 | 8.069 | 8.069 | 8.069 | 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 | 7.912 | 8.042 | 7.902 | 8.042 | 10,203 | -0.03(-0.35%) |
Dec 28, 2009 | 7.902 | 8.070 | 7.902 | 8.070 | 2,518 | +0.17(+2.13%) |
Dec 24, 2009 | 7.902 | 7.902 | 7.902 | 7.902 | 3,193 | +0.00(+0.00%) |
Dec 23, 2009 | 7.952 | 7.952 | 7.902 | 7.902 | 9,794 | -0.15(-1.84%) |
Dec 22, 2009 | 8.001 | 8.051 | 7.952 | 8.051 | 1,224 | +0.10(+1.24%) |
Dec 21, 2009 | 7.853 | 7.953 | 7.784 | 7.952 | 8,087 | +0.05(+0.63%) |
Dec 18, 2009 | 7.902 | 8.069 | 7.765 | 7.902 | 28,378 | +0.00(+0.00%) |
Dec 17, 2009 | 7.902 | 7.962 | 7.902 | 7.902 | 22,666 | -0.01(-0.12%) |
Dec 16, 2009 | 7.892 | 7.912 | 7.843 | 7.912 | 14,403 | +0.16(+2.10%) |
Dec 15, 2009 | 7.902 | 7.940 | 7.715 | 7.749 | 14,841 | -0.15(-1.94%) |
Dec 14, 2009 | 7.418 | 7.942 | 7.418 | 7.902 | 9,497 | +0.15(+1.91%) |
Dec 11, 2009 | 7.695 | 7.754 | 7.537 | 7.754 | 22,465 | +0.06(+0.77%) |
Dec 10, 2009 | 7.320 | 7.695 | 7.122 | 7.695 | 46,516 | +0.19(+2.50%) |
Dec 09, 2009 | 7.705 | 7.705 | 7.053 | 7.507 | 8,741 | +0.05(+0.66%) |
Dec 08, 2009 | 7.720 | 7.720 | 7.458 | 7.458 | 708 | +0.14(+1.89%) |
Dec 07, 2009 | 7.260 | 7.685 | 7.260 | 7.320 | 14,750 | +0.26(+3.64%) |
Dec 04, 2009 | 7.112 | 7.112 | 7.003 | 7.063 | 463 | -0.09(-1.24%) |
Dec 03, 2009 | 6.964 | 7.260 | 6.964 | 7.152 | 6,958 | +0.24(+3.43%) |
Dec 02, 2009 | 6.915 | 7.023 | 6.885 | 6.915 | 4,555 | +0.15(+2.19%) |