Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.920 | 7.980 | 7.670 | 7.860 | 101,800 | -0.03(-0.38%) |
Feb 25, 2010 | 7.630 | 7.900 | 7.540 | 7.890 | 52,723 | +0.17(+2.20%) |
Feb 24, 2010 | 7.540 | 7.730 | 7.460 | 7.720 | 70,450 | +0.19(+2.52%) |
Feb 23, 2010 | 7.550 | 7.630 | 7.340 | 7.530 | 45,990 | -0.01(-0.13%) |
Feb 22, 2010 | 7.740 | 7.740 | 7.400 | 7.540 | 74,248 | -0.20(-2.58%) |
Feb 19, 2010 | 8.540 | 8.540 | 7.600 | 7.740 | 241,487 | -0.80(-9.37%) |
Feb 18, 2010 | 8.250 | 8.550 | 7.750 | 8.540 | 351,172 | +0.26(+3.14%) |
Feb 17, 2010 | 8.280 | 8.320 | 8.070 | 8.280 | 42,576 | -0.04(-0.48%) |
Feb 16, 2010 | 7.750 | 8.320 | 7.600 | 8.320 | 215,334 | +0.64(+8.33%) |
Feb 12, 2010 | 7.700 | 7.680 | 7.680 | 7.680 | 35,400 | -0.09(-1.16%) |
Feb 11, 2010 | 7.620 | 7.770 | 7.490 | 7.770 | 33,289 | +0.11(+1.44%) |
Feb 10, 2010 | 7.460 | 7.670 | 7.350 | 7.660 | 25,893 | +0.13(+1.73%) |
Feb 09, 2010 | 7.520 | 7.550 | 7.320 | 7.530 | 26,734 | +0.08(+1.07%) |
Feb 08, 2010 | 7.630 | 7.630 | 7.370 | 7.450 | 58,830 | -0.20(-2.61%) |
Feb 05, 2010 | 7.470 | 7.660 | 7.300 | 7.650 | 44,168 | +0.22(+2.96%) |
Feb 04, 2010 | 7.580 | 7.600 | 7.380 | 7.430 | 54,542 | -0.22(-2.88%) |
Feb 03, 2010 | 7.520 | 7.680 | 7.380 | 7.650 | 51,444 | +0.14(+1.86%) |
Feb 02, 2010 | 7.650 | 7.650 | 7.400 | 7.510 | 71,175 | -0.10(-1.31%) |
Feb 01, 2010 | 7.440 | 7.610 | 7.340 | 7.610 | 35,908 | +0.21(+2.84%) |
Jan 29, 2010 | 7.410 | 7.450 | 7.340 | 7.400 | 31,897 | +0.04(+0.54%) |
Jan 28, 2010 | 7.740 | 7.740 | 7.330 | 7.360 | 55,438 | -0.40(-5.15%) |
Jan 27, 2010 | 7.500 | 7.760 | 7.460 | 7.760 | 18,092 | +0.24(+3.19%) |
Jan 26, 2010 | 7.550 | 7.600 | 6.860 | 7.520 | 43,314 | +0.08(+1.08%) |
Jan 25, 2010 | 7.170 | 7.450 | 7.090 | 7.440 | 58,159 | +0.33(+4.64%) |
Jan 22, 2010 | 7.290 | 7.410 | 7.050 | 7.110 | 68,206 | -0.16(-2.20%) |
Jan 21, 2010 | 7.580 | 7.640 | 7.250 | 7.270 | 56,000 | -0.34(-4.47%) |
Jan 20, 2010 | 7.900 | 7.900 | 7.390 | 7.610 | 47,276 | -0.36(-4.52%) |
Jan 19, 2010 | 7.880 | 8.130 | 7.880 | 7.970 | 36,226 | +0.06(+0.76%) |
Jan 15, 2010 | 8.110 | 7.910 | 7.910 | 7.910 | 77,100 | -0.16(-1.98%) |
Jan 14, 2010 | 7.600 | 8.300 | 7.550 | 8.070 | 78,797 | +0.46(+6.04%) |
Jan 13, 2010 | 7.440 | 7.660 | 7.380 | 7.610 | 50,297 | +0.21(+2.84%) |
Jan 12, 2010 | 7.500 | 7.520 | 7.300 | 7.400 | 36,796 | -0.11(-1.46%) |
Jan 11, 2010 | 7.510 | 7.680 | 7.410 | 7.510 | 63,020 | -0.06(-0.79%) |
Jan 08, 2010 | 7.590 | 7.730 | 7.260 | 7.570 | 59,858 | -0.06(-0.79%) |
Jan 07, 2010 | 7.590 | 7.730 | 7.460 | 7.630 | 31,896 | +0.06(+0.79%) |
Jan 06, 2010 | 7.700 | 7.760 | 7.530 | 7.570 | 44,949 | -0.13(-1.69%) |
Jan 05, 2010 | 7.670 | 7.770 | 7.640 | 7.700 | 77,112 | +0.05(+0.65%) |
Jan 04, 2010 | 7.600 | 7.650 | 7.460 | 7.650 | 49,536 | +0.12(+1.59%) |
Dec 31, 2009 | 7.120 | 7.530 | 7.530 | 7.530 | 117,200 | +0.43(+6.06%) |
Dec 30, 2009 | 6.890 | 7.100 | 6.760 | 7.100 | 40,111 | +0.19(+2.75%) |
Dec 29, 2009 | 6.780 | 6.930 | 6.650 | 6.910 | 40,362 | +0.12(+1.77%) |
Dec 28, 2009 | 6.730 | 6.850 | 6.620 | 6.790 | 40,249 | +0.05(+0.74%) |
Dec 24, 2009 | 6.750 | 6.890 | 6.550 | 6.740 | 38,322 | +0.02(+0.30%) |
Dec 23, 2009 | 6.400 | 6.770 | 6.400 | 6.720 | 21,289 | +0.32(+5.00%) |
Dec 22, 2009 | 6.510 | 6.600 | 6.310 | 6.400 | 32,986 | -0.15(-2.29%) |
Dec 21, 2009 | 6.270 | 6.600 | 6.230 | 6.550 | 34,516 | +0.28(+4.47%) |
Dec 18, 2009 | 6.160 | 6.300 | 6.120 | 6.270 | 129,894 | +0.16(+2.62%) |
Dec 17, 2009 | 6.240 | 6.240 | 6.110 | 6.110 | 29,901 | -0.10(-1.61%) |
Dec 16, 2009 | 6.290 | 6.290 | 6.170 | 6.210 | 45,813 | -0.04(-0.64%) |
Dec 15, 2009 | 6.310 | 6.440 | 6.250 | 6.250 | 90,170 | -0.06(-0.95%) |
Dec 14, 2009 | 6.320 | 6.380 | 6.280 | 6.310 | 45,705 | -0.08(-1.25%) |
Dec 11, 2009 | 6.310 | 6.410 | 6.260 | 6.390 | 33,908 | +0.11(+1.75%) |
Dec 10, 2009 | 6.490 | 6.520 | 6.210 | 6.280 | 63,408 | -0.18(-2.79%) |
Dec 09, 2009 | 6.730 | 6.730 | 6.430 | 6.460 | 77,138 | -0.26(-3.87%) |
Dec 08, 2009 | 6.840 | 6.840 | 6.420 | 6.720 | 32,498 | -0.16(-2.33%) |
Dec 07, 2009 | 6.800 | 6.880 | 6.510 | 6.880 | 56,608 | +0.06(+0.88%) |
Dec 04, 2009 | 6.600 | 6.820 | 6.580 | 6.820 | 25,651 | +0.39(+6.07%) |
Dec 03, 2009 | 6.540 | 6.570 | 6.410 | 6.430 | 24,834 | -0.08(-1.23%) |
Dec 02, 2009 | 6.340 | 6.610 | 6.280 | 6.510 | 46,976 | +0.15(+2.36%) |