Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.970 | 8.570 | 7.970 | 8.340 | 171,228 | +0.37(+4.64%) |
Feb 25, 2010 | 8.030 | 8.160 | 7.890 | 7.970 | 105,426 | -0.22(-2.69%) |
Feb 24, 2010 | 8.210 | 8.500 | 8.060 | 8.190 | 109,324 | -0.02(-0.24%) |
Feb 23, 2010 | 8.270 | 8.580 | 8.200 | 8.210 | 109,316 | -0.02(-0.24%) |
Feb 22, 2010 | 8.240 | 8.330 | 8.170 | 8.230 | 43,042 | +0.05(+0.61%) |
Feb 19, 2010 | 8.240 | 8.320 | 8.080 | 8.180 | 36,196 | -0.07(-0.85%) |
Feb 18, 2010 | 8.220 | 8.300 | 8.100 | 8.250 | 77,008 | -0.01(-0.12%) |
Feb 17, 2010 | 8.060 | 8.700 | 8.010 | 8.260 | 128,370 | +0.31(+3.90%) |
Feb 16, 2010 | 6.370 | 7.980 | 6.000 | 7.950 | 159,023 | +1.03(+14.88%) |
Feb 12, 2010 | 6.800 | 6.920 | 6.920 | 6.920 | 54,800 | +0.07(+1.02%) |
Feb 11, 2010 | 6.620 | 6.870 | 6.450 | 6.850 | 58,044 | +0.18(+2.70%) |
Feb 10, 2010 | 6.770 | 6.790 | 6.400 | 6.670 | 44,255 | -0.17(-2.49%) |
Feb 09, 2010 | 6.700 | 6.880 | 6.360 | 6.840 | 40,542 | +0.26(+3.95%) |
Feb 08, 2010 | 6.510 | 6.860 | 6.260 | 6.580 | 92,154 | +0.07(+1.08%) |
Feb 05, 2010 | 6.650 | 6.650 | 6.240 | 6.510 | 64,528 | -0.13(-1.96%) |
Feb 04, 2010 | 7.180 | 7.180 | 6.600 | 6.640 | 84,057 | -0.61(-8.41%) |
Feb 03, 2010 | 7.270 | 7.530 | 7.140 | 7.250 | 32,822 | -0.05(-0.68%) |
Feb 02, 2010 | 7.180 | 7.430 | 6.920 | 7.300 | 88,407 | +0.11(+1.53%) |
Feb 01, 2010 | 7.020 | 7.400 | 6.960 | 7.190 | 74,697 | +0.21(+3.01%) |
Jan 29, 2010 | 7.280 | 7.286 | 6.920 | 6.980 | 71,774 | -0.28(-3.86%) |
Jan 28, 2010 | 7.190 | 7.370 | 7.020 | 7.260 | 55,329 | +0.04(+0.55%) |
Jan 27, 2010 | 7.160 | 7.410 | 7.050 | 7.220 | 39,471 | -0.04(-0.55%) |
Jan 26, 2010 | 7.530 | 7.600 | 7.250 | 7.260 | 47,567 | -0.32(-4.22%) |
Jan 25, 2010 | 8.090 | 8.090 | 7.430 | 7.580 | 53,513 | -0.43(-5.37%) |
Jan 22, 2010 | 8.150 | 8.150 | 7.900 | 8.010 | 42,319 | -0.19(-2.32%) |
Jan 21, 2010 | 8.440 | 8.530 | 8.110 | 8.200 | 86,507 | -0.24(-2.84%) |
Jan 20, 2010 | 8.750 | 8.780 | 8.440 | 8.440 | 74,716 | -0.40(-4.52%) |
Jan 19, 2010 | 8.710 | 8.860 | 8.510 | 8.840 | 52,670 | +0.19(+2.20%) |
Jan 15, 2010 | 8.710 | 8.650 | 8.650 | 8.650 | 67,600 | -0.02(-0.23%) |
Jan 14, 2010 | 8.690 | 8.860 | 8.650 | 8.670 | 28,073 | -0.04(-0.46%) |
Jan 13, 2010 | 8.390 | 8.930 | 8.380 | 8.710 | 48,472 | +0.33(+3.94%) |
Jan 12, 2010 | 8.800 | 8.980 | 8.350 | 8.380 | 32,440 | -0.51(-5.74%) |
Jan 11, 2010 | 9.130 | 9.150 | 8.850 | 8.890 | 60,029 | -0.18(-1.98%) |
Jan 08, 2010 | 8.890 | 9.200 | 8.880 | 9.070 | 48,592 | +0.10(+1.11%) |
Jan 07, 2010 | 9.210 | 9.270 | 8.740 | 8.970 | 66,246 | -0.28(-3.03%) |
Jan 06, 2010 | 9.380 | 9.430 | 9.070 | 9.250 | 82,932 | -0.13(-1.39%) |
Jan 05, 2010 | 9.150 | 9.543 | 9.000 | 9.380 | 110,000 | +0.23(+2.51%) |
Jan 04, 2010 | 9.220 | 9.300 | 8.940 | 9.150 | 92,031 | +0.14(+1.55%) |
Dec 31, 2009 | 9.220 | 9.010 | 9.010 | 9.010 | 48,800 | -0.19(-2.07%) |
Dec 30, 2009 | 9.190 | 9.360 | 9.030 | 9.200 | 46,506 | -0.05(-0.54%) |
Dec 29, 2009 | 9.180 | 9.370 | 9.060 | 9.250 | 47,335 | -0.03(-0.32%) |
Dec 28, 2009 | 9.140 | 9.380 | 9.000 | 9.280 | 34,102 | +0.17(+1.87%) |
Dec 24, 2009 | 8.960 | 9.220 | 8.900 | 9.110 | 29,959 | +0.21(+2.36%) |
Dec 23, 2009 | 8.560 | 8.940 | 8.460 | 8.900 | 47,820 | +0.45(+5.33%) |
Dec 22, 2009 | 8.280 | 8.500 | 8.200 | 8.450 | 101,821 | +0.22(+2.67%) |
Dec 21, 2009 | 8.360 | 8.360 | 8.100 | 8.230 | 51,047 | -0.08(-0.96%) |
Dec 18, 2009 | 8.430 | 8.550 | 8.140 | 8.310 | 233,616 | -0.04(-0.48%) |
Dec 17, 2009 | 8.030 | 8.430 | 7.960 | 8.350 | 56,159 | +0.24(+2.96%) |
Dec 16, 2009 | 8.170 | 8.310 | 8.090 | 8.110 | 66,682 | +0.06(+0.75%) |
Dec 15, 2009 | 7.690 | 8.090 | 7.540 | 8.050 | 103,908 | +0.35(+4.55%) |
Dec 14, 2009 | 7.480 | 7.720 | 7.480 | 7.700 | 43,023 | +0.26(+3.49%) |
Dec 11, 2009 | 7.560 | 7.570 | 7.330 | 7.440 | 49,796 | -0.07(-0.93%) |
Dec 10, 2009 | 7.990 | 8.000 | 7.450 | 7.510 | 124,287 | -0.43(-5.42%) |
Dec 09, 2009 | 7.740 | 7.980 | 7.600 | 7.940 | 48,523 | +0.23(+2.98%) |
Dec 08, 2009 | 7.740 | 8.050 | 7.590 | 7.710 | 71,406 | -0.11(-1.41%) |
Dec 07, 2009 | 7.630 | 8.030 | 7.590 | 7.820 | 41,152 | +0.21(+2.76%) |
Dec 04, 2009 | 7.260 | 7.650 | 7.220 | 7.610 | 123,712 | +0.55(+7.79%) |
Dec 03, 2009 | 7.000 | 7.300 | 6.990 | 7.060 | 104,281 | +0.08(+1.15%) |
Dec 02, 2009 | 6.880 | 7.100 | 6.730 | 6.980 | 151,166 | +0.08(+1.16%) |