Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.144 | 7.306 | 7.059 | 7.268 | 625,995 | +0.12(+1.73%) |
Feb 25, 2010 | 7.135 | 7.239 | 7.040 | 7.144 | 1,103,391 | -0.12(-1.70%) |
Feb 24, 2010 | 7.344 | 7.344 | 7.220 | 7.268 | 1,199,280 | -0.07(-0.91%) |
Feb 23, 2010 | 7.344 | 7.439 | 7.287 | 7.334 | 785,352 | -0.08(-1.03%) |
Feb 22, 2010 | 7.411 | 7.468 | 7.373 | 7.411 | 706,336 | +0.04(+0.52%) |
Feb 19, 2010 | 7.144 | 7.411 | 7.135 | 7.373 | 982,254 | +0.15(+2.11%) |
Feb 18, 2010 | 7.325 | 7.344 | 7.144 | 7.220 | 1,252,994 | -0.17(-2.32%) |
Feb 17, 2010 | 7.677 | 7.677 | 7.353 | 7.392 | 1,282,946 | -0.26(-3.36%) |
Feb 16, 2010 | 7.648 | 7.696 | 7.515 | 7.648 | 912,579 | +0.05(+0.63%) |
Feb 12, 2010 | 7.277 | 7.601 | 7.601 | 7.601 | 1,068,966 | +0.20(+2.70%) |
Feb 11, 2010 | 7.230 | 7.401 | 7.163 | 7.401 | 1,135,597 | +0.16(+2.23%) |
Feb 10, 2010 | 7.239 | 7.373 | 7.163 | 7.239 | 724,803 | +0.00(+0.00%) |
Feb 09, 2010 | 7.258 | 7.373 | 7.173 | 7.239 | 933,822 | +0.07(+0.93%) |
Feb 08, 2010 | 7.306 | 7.306 | 7.059 | 7.173 | 923,064 | -0.10(-1.31%) |
Feb 05, 2010 | 7.135 | 7.287 | 7.087 | 7.268 | 1,603,094 | +0.11(+1.60%) |
Feb 04, 2010 | 7.620 | 7.658 | 7.087 | 7.154 | 2,048,111 | -0.59(-7.62%) |
Feb 03, 2010 | 7.905 | 7.953 | 7.677 | 7.744 | 725,783 | -0.26(-3.21%) |
Feb 02, 2010 | 7.686 | 8.000 | 7.639 | 8.000 | 1,693,351 | +0.37(+4.86%) |
Feb 01, 2010 | 7.477 | 7.677 | 7.363 | 7.629 | 761,489 | +0.21(+2.82%) |
Jan 29, 2010 | 7.534 | 7.658 | 7.344 | 7.420 | 1,504,857 | -0.10(-1.39%) |
Jan 28, 2010 | 7.610 | 7.734 | 7.344 | 7.525 | 1,105,787 | -0.08(-1.00%) |
Jan 27, 2010 | 7.744 | 7.782 | 7.477 | 7.601 | 1,045,070 | -0.14(-1.84%) |
Jan 26, 2010 | 7.877 | 7.943 | 7.744 | 7.744 | 846,177 | -0.17(-2.16%) |
Jan 25, 2010 | 8.162 | 8.162 | 7.753 | 7.915 | 858,949 | -0.06(-0.72%) |
Jan 22, 2010 | 8.305 | 8.371 | 7.934 | 7.972 | 1,194,389 | -0.36(-4.34%) |
Jan 21, 2010 | 8.409 | 8.514 | 8.248 | 8.333 | 1,260,650 | -0.07(-0.79%) |
Jan 20, 2010 | 8.362 | 8.409 | 8.219 | 8.400 | 902,683 | +0.01(+0.11%) |
Jan 19, 2010 | 8.191 | 8.390 | 8.145 | 8.390 | 896,289 | +0.17(+2.08%) |
Jan 15, 2010 | 8.153 | 8.219 | 8.219 | 8.219 | 968,471 | +0.04(+0.47%) |
Jan 14, 2010 | 8.086 | 8.286 | 8.010 | 8.181 | 851,881 | +0.10(+1.30%) |
Jan 13, 2010 | 7.896 | 8.105 | 7.829 | 8.076 | 829,401 | +0.27(+3.41%) |
Jan 12, 2010 | 7.848 | 8.075 | 7.715 | 7.810 | 1,722,185 | -0.12(-1.56%) |
Jan 11, 2010 | 8.105 | 8.143 | 7.886 | 7.934 | 894,573 | -0.10(-1.30%) |
Jan 08, 2010 | 8.357 | 8.357 | 7.924 | 8.038 | 1,414,459 | -0.32(-3.87%) |
Jan 07, 2010 | 8.238 | 8.362 | 8.105 | 8.362 | 874,180 | +0.10(+1.15%) |
Jan 06, 2010 | 8.257 | 8.276 | 8.115 | 8.267 | 907,175 | +0.03(+0.35%) |
Jan 05, 2010 | 8.267 | 8.457 | 8.095 | 8.238 | 1,765,055 | +0.06(+0.70%) |
Jan 04, 2010 | 8.019 | 8.219 | 8.019 | 8.181 | 781,396 | +0.22(+2.75%) |
Dec 31, 2009 | 8.000 | 7.962 | 7.962 | 7.962 | 540,107 | -0.03(-0.36%) |
Dec 30, 2009 | 8.048 | 8.105 | 7.896 | 7.991 | 365,095 | -0.10(-1.18%) |
Dec 29, 2009 | 8.134 | 8.238 | 8.057 | 8.086 | 429,260 | -0.04(-0.47%) |
Dec 28, 2009 | 8.267 | 8.371 | 8.038 | 8.124 | 499,648 | -0.10(-1.27%) |
Dec 24, 2009 | 8.390 | 8.390 | 8.200 | 8.229 | 137,141 | -0.10(-1.26%) |
Dec 23, 2009 | 8.210 | 8.514 | 8.000 | 8.333 | 774,317 | +0.12(+1.51%) |
Dec 22, 2009 | 8.400 | 8.400 | 8.000 | 8.210 | 643,121 | -0.34(-4.00%) |
Dec 21, 2009 | 8.400 | 8.600 | 8.271 | 8.552 | 936,248 | +0.25(+2.98%) |
Dec 18, 2009 | 8.076 | 8.371 | 7.991 | 8.305 | 1,591,587 | +0.32(+4.05%) |
Dec 17, 2009 | 8.095 | 8.248 | 7.896 | 7.981 | 1,975,205 | -0.14(-1.76%) |
Dec 16, 2009 | 8.048 | 8.162 | 7.991 | 8.124 | 398,698 | +0.09(+1.07%) |
Dec 15, 2009 | 8.257 | 8.257 | 7.981 | 8.038 | 570,863 | -0.23(-2.76%) |
Dec 14, 2009 | 8.086 | 8.276 | 8.076 | 8.267 | 594,563 | +0.32(+4.07%) |
Dec 11, 2009 | 7.753 | 7.943 | 7.677 | 7.943 | 1,103,758 | +0.20(+2.58%) |
Dec 10, 2009 | 7.924 | 8.048 | 7.677 | 7.744 | 423,517 | -0.16(-2.05%) |
Dec 09, 2009 | 8.019 | 8.086 | 7.801 | 7.905 | 589,944 | -0.13(-1.66%) |
Dec 08, 2009 | 8.153 | 8.172 | 7.896 | 8.038 | 593,188 | -0.14(-1.74%) |
Dec 07, 2009 | 8.219 | 8.324 | 8.100 | 8.181 | 488,825 | -0.09(-1.04%) |
Dec 04, 2009 | 8.115 | 8.276 | 7.981 | 8.267 | 1,124,683 | +0.44(+5.59%) |
Dec 03, 2009 | 8.000 | 8.086 | 7.801 | 7.829 | 641,168 | -0.16(-2.02%) |
Dec 02, 2009 | 7.943 | 8.086 | 7.905 | 7.991 | 573,502 | +0.06(+0.72%) |