Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.726 | 8.453 | 7.525 | 7.583 | 2,138,546 | -0.33(-4.23%) |
Feb 25, 2010 | 7.420 | 7.994 | 7.391 | 7.917 | 2,252,888 | +0.36(+4.81%) |
Feb 24, 2010 | 7.554 | 7.621 | 7.506 | 7.554 | 291,434 | +0.00(+0.00%) |
Feb 23, 2010 | 7.659 | 7.697 | 7.444 | 7.554 | 453,645 | -0.11(-1.37%) |
Feb 22, 2010 | 7.611 | 7.669 | 7.592 | 7.659 | 944,006 | +0.02(+0.25%) |
Feb 19, 2010 | 7.621 | 7.717 | 7.554 | 7.640 | 716,796 | +0.01(+0.13%) |
Feb 18, 2010 | 7.602 | 7.650 | 7.554 | 7.631 | 507,388 | +0.04(+0.50%) |
Feb 17, 2010 | 7.659 | 7.726 | 7.516 | 7.592 | 964,771 | -0.05(-0.63%) |
Feb 16, 2010 | 7.802 | 7.802 | 7.573 | 7.640 | 765,779 | -0.04(-0.50%) |
Feb 12, 2010 | 7.516 | 7.678 | 7.678 | 7.678 | 1,274,537 | +0.06(+0.75%) |
Feb 11, 2010 | 7.344 | 7.650 | 7.229 | 7.621 | 978,794 | +0.24(+3.23%) |
Feb 10, 2010 | 7.344 | 7.459 | 7.229 | 7.382 | 848,883 | +0.05(+0.65%) |
Feb 09, 2010 | 7.163 | 7.430 | 7.077 | 7.335 | 921,743 | +0.28(+3.92%) |
Feb 08, 2010 | 7.153 | 7.268 | 7.038 | 7.058 | 619,328 | -0.09(-1.20%) |
Feb 05, 2010 | 7.096 | 7.163 | 7.058 | 7.144 | 838,340 | +0.04(+0.54%) |
Feb 04, 2010 | 7.401 | 7.411 | 7.086 | 7.105 | 699,563 | -0.39(-5.22%) |
Feb 03, 2010 | 7.592 | 7.592 | 7.382 | 7.497 | 533,701 | -0.13(-1.75%) |
Feb 02, 2010 | 7.487 | 7.697 | 7.459 | 7.631 | 1,082,637 | +0.33(+4.58%) |
Feb 01, 2010 | 7.163 | 7.459 | 7.163 | 7.296 | 1,034,539 | +0.17(+2.41%) |
Jan 29, 2010 | 7.182 | 7.268 | 7.096 | 7.124 | 1,186,336 | -0.07(-0.93%) |
Jan 28, 2010 | 7.401 | 7.401 | 7.124 | 7.191 | 1,321,957 | -0.06(-0.79%) |
Jan 27, 2010 | 7.487 | 7.669 | 7.048 | 7.249 | 2,056,072 | -0.37(-4.89%) |
Jan 26, 2010 | 7.697 | 7.774 | 7.506 | 7.621 | 1,703,684 | -0.14(-1.84%) |
Jan 25, 2010 | 7.936 | 7.936 | 7.583 | 7.764 | 1,018,208 | -0.11(-1.45%) |
Jan 22, 2010 | 7.955 | 8.137 | 7.850 | 7.879 | 1,165,594 | -0.10(-1.20%) |
Jan 21, 2010 | 8.137 | 8.299 | 7.955 | 7.974 | 1,323,343 | -0.12(-1.53%) |
Jan 20, 2010 | 7.993 | 8.118 | 7.888 | 8.099 | 1,074,395 | +0.00(+0.00%) |
Jan 19, 2010 | 7.984 | 8.385 | 7.936 | 8.099 | 2,155,836 | +0.09(+1.07%) |
Jan 15, 2010 | 7.850 | 8.013 | 8.013 | 8.013 | 1,201,239 | +0.14(+1.82%) |
Jan 14, 2010 | 7.697 | 7.946 | 7.678 | 7.869 | 1,403,273 | +0.18(+2.36%) |
Jan 13, 2010 | 7.573 | 7.726 | 7.478 | 7.688 | 724,875 | +0.11(+1.51%) |
Jan 12, 2010 | 7.659 | 7.745 | 7.430 | 7.573 | 700,907 | -0.11(-1.49%) |
Jan 11, 2010 | 7.659 | 7.793 | 7.659 | 7.688 | 510,472 | +0.01(+0.12%) |
Jan 08, 2010 | 7.802 | 7.802 | 7.631 | 7.678 | 398,902 | -0.10(-1.23%) |
Jan 07, 2010 | 7.669 | 7.984 | 7.631 | 7.774 | 1,022,836 | +0.11(+1.37%) |
Jan 06, 2010 | 7.411 | 7.697 | 7.411 | 7.669 | 1,383,592 | +0.23(+3.08%) |
Jan 05, 2010 | 7.516 | 7.592 | 7.411 | 7.440 | 810,732 | -0.05(-0.64%) |
Jan 04, 2010 | 7.315 | 7.642 | 7.315 | 7.487 | 1,047,105 | +0.29(+3.98%) |
Dec 31, 2009 | 7.564 | 7.201 | 7.201 | 7.201 | 617,792 | -0.34(-4.56%) |
Dec 30, 2009 | 7.478 | 7.602 | 7.392 | 7.545 | 509,734 | +0.03(+0.38%) |
Dec 29, 2009 | 7.497 | 7.545 | 7.459 | 7.516 | 526,595 | +0.05(+0.64%) |
Dec 28, 2009 | 7.392 | 7.497 | 7.220 | 7.468 | 639,935 | +0.06(+0.77%) |
Dec 24, 2009 | 7.440 | 7.459 | 7.363 | 7.411 | 320,227 | -0.04(-0.51%) |
Dec 23, 2009 | 7.363 | 7.478 | 7.315 | 7.449 | 433,896 | +0.07(+0.91%) |
Dec 22, 2009 | 7.354 | 7.506 | 7.325 | 7.382 | 1,217,179 | +0.01(+0.13%) |
Dec 21, 2009 | 7.038 | 7.431 | 6.991 | 7.373 | 1,147,902 | +0.40(+5.75%) |
Dec 18, 2009 | 6.790 | 7.220 | 6.761 | 6.972 | 7,977,767 | +0.20(+2.96%) |
Dec 17, 2009 | 6.838 | 6.876 | 6.771 | 6.771 | 726,308 | -0.04(-0.56%) |
Dec 16, 2009 | 6.933 | 7.029 | 6.781 | 6.809 | 1,095,173 | -0.11(-1.52%) |
Dec 15, 2009 | 6.952 | 6.991 | 6.876 | 6.914 | 824,797 | -0.05(-0.69%) |
Dec 14, 2009 | 6.962 | 6.972 | 6.905 | 6.962 | 2,074,174 | -0.09(-1.22%) |
Dec 11, 2009 | 6.962 | 7.144 | 6.952 | 7.048 | 536,385 | +0.14(+2.07%) |
Dec 10, 2009 | 6.886 | 7.000 | 6.838 | 6.905 | 1,097,806 | +0.10(+1.40%) |
Dec 09, 2009 | 6.828 | 6.857 | 6.733 | 6.809 | 576,433 | -0.03(-0.42%) |
Dec 08, 2009 | 6.924 | 6.943 | 6.781 | 6.838 | 502,555 | -0.13(-1.92%) |
Dec 07, 2009 | 6.857 | 7.010 | 6.857 | 6.972 | 563,674 | +0.10(+1.39%) |
Dec 04, 2009 | 6.876 | 6.914 | 6.704 | 6.876 | 572,712 | +0.17(+2.56%) |
Dec 03, 2009 | 6.857 | 6.991 | 6.676 | 6.704 | 1,045,044 | -0.27(-3.84%) |
Dec 02, 2009 | 7.058 | 7.210 | 6.972 | 6.972 | 582,994 | -0.11(-1.48%) |