Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.450 | 8.764 | 8.450 | 8.763 | 79,088 | +0.37(+4.45%) |
Feb 25, 2010 | 8.390 | 8.641 | 8.328 | 8.390 | 91,885 | +0.00(+0.00%) |
Feb 24, 2010 | 8.506 | 8.572 | 8.390 | 8.390 | 85,696 | -0.10(-1.20%) |
Feb 23, 2010 | 8.510 | 8.802 | 8.491 | 8.491 | 180,744 | -0.13(-1.56%) |
Feb 22, 2010 | 8.592 | 8.711 | 8.552 | 8.626 | 308,319 | +0.05(+0.54%) |
Feb 19, 2010 | 8.541 | 8.588 | 8.482 | 8.579 | 67,451 | +0.05(+0.56%) |
Feb 18, 2010 | 8.516 | 8.605 | 8.369 | 8.531 | 59,238 | -0.07(-0.81%) |
Feb 17, 2010 | 8.559 | 8.623 | 8.504 | 8.600 | 31,479 | +0.12(+1.40%) |
Feb 16, 2010 | 8.581 | 8.622 | 8.482 | 8.482 | 98,542 | -0.10(-1.15%) |
Feb 12, 2010 | 8.528 | 8.581 | 8.581 | 8.581 | 99,745 | +0.05(+0.61%) |
Feb 11, 2010 | 8.262 | 8.528 | 8.227 | 8.528 | 182,222 | +0.31(+3.80%) |
Feb 10, 2010 | 8.274 | 8.346 | 8.149 | 8.216 | 84,182 | +0.01(+0.09%) |
Feb 09, 2010 | 8.094 | 8.325 | 8.073 | 8.209 | 422,941 | +0.26(+3.22%) |
Feb 08, 2010 | 7.783 | 8.271 | 7.763 | 7.953 | 450,516 | +0.23(+2.95%) |
Feb 05, 2010 | 7.696 | 7.775 | 7.551 | 7.725 | 286,346 | +0.13(+1.73%) |
Feb 04, 2010 | 7.977 | 7.977 | 7.591 | 7.594 | 214,459 | -0.43(-5.34%) |
Feb 03, 2010 | 7.775 | 8.036 | 7.775 | 8.022 | 269,107 | +0.02(+0.19%) |
Feb 02, 2010 | 8.029 | 8.096 | 7.909 | 8.007 | 74,306 | +0.19(+2.44%) |
Feb 01, 2010 | 7.888 | 7.970 | 7.731 | 7.816 | 57,300 | +0.01(+0.07%) |
Jan 29, 2010 | 7.717 | 7.919 | 7.717 | 7.810 | 123,309 | +0.20(+2.64%) |
Jan 28, 2010 | 7.780 | 7.810 | 7.460 | 7.609 | 769,729 | -0.12(-1.54%) |
Jan 27, 2010 | 8.032 | 8.053 | 7.633 | 7.728 | 220,677 | -0.47(-5.74%) |
Jan 26, 2010 | 7.918 | 8.270 | 7.918 | 8.199 | 145,196 | -0.08(-0.96%) |
Jan 25, 2010 | 8.299 | 8.383 | 8.206 | 8.278 | 77,108 | +0.01(+0.10%) |
Jan 22, 2010 | 8.588 | 8.588 | 8.200 | 8.270 | 99,745 | -0.27(-3.21%) |
Jan 21, 2010 | 8.882 | 8.916 | 8.419 | 8.544 | 161,700 | -0.35(-3.90%) |
Jan 20, 2010 | 8.743 | 8.976 | 8.674 | 8.890 | 126,386 | +0.09(+0.98%) |
Jan 19, 2010 | 8.658 | 8.835 | 8.565 | 8.804 | 104,435 | +0.31(+3.63%) |
Jan 15, 2010 | 8.373 | 8.496 | 8.496 | 8.496 | 76,400 | +0.14(+1.66%) |
Jan 14, 2010 | 8.404 | 8.551 | 8.313 | 8.357 | 204,103 | -0.11(-1.34%) |
Jan 13, 2010 | 8.247 | 8.470 | 8.172 | 8.470 | 180,984 | +0.27(+3.29%) |
Jan 12, 2010 | 8.309 | 8.309 | 8.121 | 8.200 | 76,775 | -0.11(-1.31%) |
Jan 11, 2010 | 8.390 | 8.446 | 8.033 | 8.309 | 303,006 | -0.05(-0.61%) |
Jan 08, 2010 | 8.467 | 8.482 | 8.340 | 8.360 | 51,627 | -0.11(-1.27%) |
Jan 07, 2010 | 8.181 | 8.469 | 8.132 | 8.467 | 240,478 | +0.34(+4.14%) |
Jan 06, 2010 | 7.840 | 8.162 | 7.840 | 8.131 | 114,983 | +0.32(+4.15%) |
Jan 05, 2010 | 7.732 | 7.807 | 7.720 | 7.807 | 42,798 | +0.04(+0.51%) |
Jan 04, 2010 | 7.598 | 7.786 | 7.553 | 7.768 | 69,277 | +0.15(+1.95%) |
Dec 31, 2009 | 7.464 | 7.619 | 7.619 | 7.619 | 31,126 | +0.15(+1.99%) |
Dec 30, 2009 | 7.448 | 7.561 | 7.448 | 7.471 | 29,923 | +0.02(+0.30%) |
Dec 29, 2009 | 7.478 | 7.510 | 7.413 | 7.448 | 17,685 | -0.02(-0.30%) |
Dec 28, 2009 | 7.492 | 7.527 | 7.430 | 7.471 | 30,822 | +0.00(+0.06%) |
Dec 24, 2009 | 7.464 | 7.563 | 7.450 | 7.467 | 35,406 | +0.09(+1.17%) |
Dec 23, 2009 | 7.492 | 7.492 | 7.314 | 7.380 | 55,531 | +0.00(+0.04%) |
Dec 22, 2009 | 7.407 | 7.479 | 7.274 | 7.378 | 49,236 | +0.02(+0.31%) |
Dec 21, 2009 | 7.337 | 7.438 | 7.281 | 7.355 | 109,663 | +0.11(+1.52%) |
Dec 18, 2009 | 7.440 | 7.440 | 7.245 | 7.245 | 298,592 | -0.20(-2.62%) |
Dec 17, 2009 | 7.396 | 7.445 | 7.280 | 7.440 | 69,086 | -0.01(-0.13%) |
Dec 16, 2009 | 7.485 | 7.518 | 7.419 | 7.450 | 55,411 | +0.02(+0.30%) |
Dec 15, 2009 | 7.478 | 7.527 | 7.365 | 7.427 | 77,957 | -0.09(-1.20%) |
Dec 14, 2009 | 7.509 | 7.549 | 7.492 | 7.518 | 99,200 | -0.04(-0.49%) |
Dec 11, 2009 | 7.530 | 7.631 | 7.433 | 7.554 | 43,859 | +0.02(+0.30%) |
Dec 10, 2009 | 7.450 | 7.633 | 7.444 | 7.532 | 144,666 | +0.15(+1.97%) |
Dec 09, 2009 | 7.181 | 7.406 | 7.181 | 7.386 | 88,716 | +0.20(+2.85%) |
Dec 08, 2009 | 7.315 | 7.328 | 7.134 | 7.181 | 42,727 | -0.17(-2.35%) |
Dec 07, 2009 | 7.324 | 7.386 | 7.253 | 7.354 | 98,974 | +0.02(+0.31%) |
Dec 04, 2009 | 7.280 | 7.419 | 7.252 | 7.331 | 106,182 | +0.15(+2.03%) |
Dec 03, 2009 | 7.117 | 7.349 | 7.117 | 7.185 | 171,116 | +0.10(+1.36%) |
Dec 02, 2009 | 7.253 | 7.269 | 7.075 | 7.089 | 55,991 | -0.18(-2.51%) |