Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.786 | 7.876 | 7.719 | 7.849 | 8,649,399 | +0.09(+1.10%) |
Feb 25, 2010 | 7.642 | 7.790 | 7.633 | 7.763 | 7,481,043 | -0.07(-0.94%) |
Feb 24, 2010 | 7.828 | 7.916 | 7.781 | 7.837 | 6,241,338 | +0.01(+0.09%) |
Feb 23, 2010 | 7.952 | 8.053 | 7.788 | 7.831 | 7,288,399 | -0.14(-1.72%) |
Feb 22, 2010 | 8.192 | 8.338 | 7.954 | 7.967 | 10,260,125 | -0.22(-2.63%) |
Feb 19, 2010 | 7.965 | 8.263 | 7.929 | 8.183 | 14,949,601 | +0.21(+2.62%) |
Feb 18, 2010 | 7.694 | 7.981 | 7.674 | 7.974 | 10,593,686 | +0.29(+3.82%) |
Feb 17, 2010 | 7.680 | 7.737 | 7.591 | 7.680 | 7,991,196 | +0.05(+0.71%) |
Feb 16, 2010 | 7.438 | 7.680 | 7.398 | 7.627 | 8,544,158 | +0.28(+3.85%) |
Feb 12, 2010 | 7.216 | 7.360 | 7.048 | 7.344 | 10,377,852 | +0.09(+1.30%) |
Feb 11, 2010 | 7.131 | 7.322 | 7.086 | 7.250 | 15,943,149 | +0.13(+1.79%) |
Feb 10, 2010 | 7.434 | 7.449 | 7.084 | 7.122 | 11,847,661 | -0.36(-4.82%) |
Feb 09, 2010 | 7.378 | 7.557 | 7.349 | 7.483 | 10,543,741 | +0.22(+3.03%) |
Feb 08, 2010 | 7.192 | 7.380 | 7.149 | 7.263 | 9,653,650 | +0.05(+0.72%) |
Feb 05, 2010 | 7.153 | 7.252 | 7.066 | 7.212 | 13,431,631 | +0.04(+0.50%) |
Feb 04, 2010 | 7.207 | 7.304 | 7.095 | 7.176 | 25,350,642 | -0.28(-3.79%) |
Feb 03, 2010 | 7.436 | 7.526 | 7.331 | 7.458 | 13,736,652 | +0.00(+0.03%) |
Feb 02, 2010 | 7.198 | 7.456 | 7.185 | 7.456 | 12,735,969 | +0.29(+4.00%) |
Feb 01, 2010 | 7.035 | 7.178 | 7.005 | 7.169 | 8,280,163 | +0.14(+2.01%) |
Jan 29, 2010 | 7.353 | 7.398 | 7.005 | 7.028 | 15,085,166 | -0.28(-3.84%) |
Jan 28, 2010 | 7.974 | 8.073 | 7.306 | 7.308 | 32,820,984 | -0.88(-10.71%) |
Jan 27, 2010 | 7.929 | 8.223 | 7.835 | 8.185 | 9,591,219 | +0.23(+2.87%) |
Jan 26, 2010 | 8.140 | 8.203 | 7.950 | 7.956 | 7,473,908 | -0.23(-2.82%) |
Jan 25, 2010 | 8.131 | 8.252 | 8.109 | 8.187 | 5,809,671 | +0.10(+1.28%) |
Jan 22, 2010 | 8.349 | 8.425 | 8.057 | 8.084 | 7,145,699 | -0.26(-3.17%) |
Jan 21, 2010 | 8.342 | 8.510 | 8.261 | 8.349 | 10,996,813 | +0.05(+0.62%) |
Jan 20, 2010 | 8.241 | 8.342 | 8.091 | 8.297 | 8,995,447 | -0.04(-0.46%) |
Jan 19, 2010 | 8.115 | 8.342 | 8.071 | 8.335 | 7,743,255 | +0.25(+3.08%) |
Jan 15, 2010 | 8.237 | 8.248 | 7.994 | 8.086 | 10,937,949 | -0.30(-3.58%) |
Jan 14, 2010 | 8.385 | 8.470 | 8.344 | 8.387 | 4,586,019 | +0.01(+0.16%) |
Jan 13, 2010 | 8.147 | 8.432 | 8.062 | 8.373 | 6,430,415 | +0.28(+3.41%) |
Jan 12, 2010 | 7.871 | 8.118 | 7.851 | 8.098 | 8,324,757 | +0.18(+2.24%) |
Jan 11, 2010 | 8.035 | 8.062 | 7.815 | 7.920 | 10,363,582 | -0.05(-0.62%) |
Jan 08, 2010 | 8.124 | 8.266 | 7.902 | 7.970 | 10,959,354 | -0.16(-1.99%) |
Jan 07, 2010 | 8.196 | 8.450 | 8.109 | 8.131 | 12,875,101 | -0.04(-0.52%) |
Jan 06, 2010 | 8.129 | 8.329 | 8.118 | 8.174 | 13,351,362 | -0.07(-0.90%) |
Jan 05, 2010 | 7.795 | 8.284 | 7.795 | 8.248 | 13,613,573 | +0.43(+5.48%) |
Jan 04, 2010 | 7.808 | 7.911 | 7.714 | 7.819 | 8,037,573 | +0.07(+0.90%) |
Dec 31, 2009 | 7.855 | 7.925 | 7.748 | 7.750 | 6,653,384 | -0.13(-1.59%) |
Dec 30, 2009 | 7.797 | 7.945 | 7.754 | 7.876 | 3,792,250 | +0.01(+0.14%) |
Dec 29, 2009 | 7.920 | 7.920 | 7.781 | 7.864 | 4,648,450 | -0.00(-0.06%) |
Dec 28, 2009 | 8.055 | 8.055 | 7.804 | 7.869 | 6,294,850 | -0.22(-2.72%) |
Dec 24, 2009 | 8.098 | 8.181 | 7.999 | 8.089 | 1,865,801 | -0.02(-0.19%) |
Dec 23, 2009 | 8.066 | 8.169 | 7.893 | 8.104 | 5,149,683 | +0.07(+0.87%) |
Dec 22, 2009 | 7.757 | 8.057 | 7.757 | 8.035 | 8,979,393 | +0.27(+3.52%) |
Dec 21, 2009 | 7.669 | 7.811 | 7.649 | 7.761 | 5,247,790 | +0.13(+1.64%) |
Dec 18, 2009 | 7.757 | 7.757 | 7.492 | 7.636 | 15,591,751 | -0.06(-0.73%) |
Dec 17, 2009 | 7.667 | 7.750 | 7.562 | 7.692 | 6,095,070 | -0.06(-0.78%) |
Dec 16, 2009 | 7.703 | 7.793 | 7.620 | 7.752 | 5,294,167 | +0.14(+1.89%) |
Dec 15, 2009 | 7.680 | 7.813 | 7.577 | 7.609 | 11,187,674 | -0.15(-1.91%) |
Dec 14, 2009 | 7.761 | 7.840 | 7.658 | 7.757 | 9,407,493 | -0.01(-0.17%) |
Dec 11, 2009 | 7.288 | 7.799 | 7.279 | 7.770 | 15,764,775 | +0.50(+6.81%) |
Dec 10, 2009 | 7.333 | 7.398 | 7.268 | 7.275 | 9,098,904 | -0.09(-1.25%) |
Dec 09, 2009 | 7.333 | 7.378 | 7.210 | 7.367 | 4,901,742 | +0.03(+0.43%) |
Dec 08, 2009 | 7.281 | 7.411 | 7.120 | 7.335 | 11,813,770 | +0.03(+0.46%) |
Dec 07, 2009 | 7.153 | 7.389 | 7.124 | 7.301 | 8,710,047 | +0.12(+1.69%) |
Dec 04, 2009 | 6.896 | 7.218 | 6.889 | 7.180 | 9,418,195 | +0.39(+5.78%) |
Dec 03, 2009 | 6.817 | 6.862 | 6.730 | 6.788 | 10,959,354 | +0.02(+0.30%) |
Dec 02, 2009 | 6.750 | 6.848 | 6.609 | 6.768 | 15,598,886 | -0.16(-2.33%) |