Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.523 | 8.898 | 8.489 | 8.668 | 403,585 | +0.18(+2.11%) |
Feb 25, 2010 | 7.654 | 8.506 | 7.654 | 8.489 | 237,549 | +0.79(+10.30%) |
Feb 24, 2010 | 7.671 | 7.926 | 7.594 | 7.696 | 183,091 | +0.15(+2.03%) |
Feb 23, 2010 | 7.381 | 7.756 | 7.330 | 7.543 | 259,150 | -0.06(-0.78%) |
Feb 22, 2010 | 7.321 | 7.713 | 7.279 | 7.602 | 172,419 | +0.27(+3.72%) |
Feb 19, 2010 | 7.193 | 7.458 | 7.134 | 7.330 | 67,083 | +0.07(+0.94%) |
Feb 18, 2010 | 7.347 | 7.628 | 7.193 | 7.262 | 89,959 | -0.09(-1.27%) |
Feb 17, 2010 | 7.781 | 7.816 | 7.347 | 7.355 | 123,919 | -0.36(-4.64%) |
Feb 16, 2010 | 7.151 | 7.807 | 7.057 | 7.713 | 126,317 | +0.57(+8.00%) |
Feb 12, 2010 | 7.210 | 7.142 | 7.142 | 7.142 | 96,680 | -0.21(-2.90%) |
Feb 11, 2010 | 6.921 | 7.372 | 6.844 | 7.355 | 173,980 | +0.44(+6.41%) |
Feb 10, 2010 | 7.066 | 7.176 | 6.844 | 6.912 | 108,829 | -0.15(-2.17%) |
Feb 09, 2010 | 7.074 | 7.151 | 6.887 | 7.066 | 108,091 | +0.05(+0.73%) |
Feb 08, 2010 | 6.997 | 7.210 | 6.887 | 7.014 | 95,774 | -0.03(-0.48%) |
Feb 05, 2010 | 7.423 | 7.423 | 6.733 | 7.048 | 171,927 | -0.38(-5.05%) |
Feb 04, 2010 | 7.671 | 7.722 | 7.389 | 7.423 | 129,675 | -0.25(-3.22%) |
Feb 03, 2010 | 7.960 | 7.988 | 7.585 | 7.671 | 117,656 | -0.33(-4.15%) |
Feb 02, 2010 | 7.296 | 8.054 | 7.168 | 8.003 | 176,462 | +0.80(+11.12%) |
Feb 01, 2010 | 7.210 | 7.355 | 7.100 | 7.202 | 94,619 | -0.01(-0.12%) |
Jan 29, 2010 | 7.108 | 7.466 | 7.006 | 7.210 | 148,723 | +0.08(+1.08%) |
Jan 28, 2010 | 7.193 | 7.202 | 7.134 | 7.134 | 60,881 | -0.03(-0.36%) |
Jan 27, 2010 | 7.100 | 7.176 | 6.801 | 7.159 | 98,867 | +0.02(+0.24%) |
Jan 26, 2010 | 7.296 | 7.296 | 6.985 | 7.142 | 156,550 | -0.17(-2.33%) |
Jan 25, 2010 | 7.185 | 7.509 | 7.074 | 7.313 | 187,120 | +0.25(+3.50%) |
Jan 22, 2010 | 7.270 | 7.270 | 6.912 | 7.066 | 271,448 | -0.27(-3.72%) |
Jan 21, 2010 | 7.066 | 7.568 | 7.006 | 7.338 | 225,644 | +0.33(+4.74%) |
Jan 20, 2010 | 7.006 | 7.185 | 6.938 | 7.006 | 243,828 | +0.01(+0.12%) |
Jan 19, 2010 | 6.955 | 7.031 | 6.878 | 6.997 | 68,014 | +0.09(+1.36%) |
Jan 15, 2010 | 6.716 | 6.904 | 6.904 | 6.904 | 286,051 | +0.26(+3.98%) |
Jan 14, 2010 | 6.443 | 6.673 | 6.384 | 6.639 | 55,977 | +0.19(+2.91%) |
Jan 13, 2010 | 6.341 | 6.494 | 6.205 | 6.452 | 134,909 | +0.08(+1.20%) |
Jan 12, 2010 | 6.512 | 6.546 | 6.256 | 6.375 | 136,153 | -0.22(-3.36%) |
Jan 11, 2010 | 6.614 | 6.673 | 6.384 | 6.597 | 52,694 | -0.03(-0.51%) |
Jan 08, 2010 | 6.554 | 6.699 | 6.486 | 6.631 | 89,690 | +0.10(+1.57%) |
Jan 07, 2010 | 6.350 | 6.580 | 6.316 | 6.529 | 99,345 | +0.22(+3.51%) |
Jan 06, 2010 | 6.043 | 6.358 | 6.026 | 6.307 | 148,869 | +0.21(+3.50%) |
Jan 05, 2010 | 6.051 | 6.094 | 5.992 | 6.094 | 66,986 | +0.02(+0.28%) |
Jan 04, 2010 | 6.009 | 6.154 | 5.923 | 6.077 | 139,428 | +0.05(+0.85%) |
Dec 31, 2009 | 5.881 | 6.026 | 6.026 | 6.026 | 72,627 | +0.09(+1.43%) |
Dec 30, 2009 | 6.128 | 6.128 | 5.855 | 5.941 | 292,949 | -0.21(-3.46%) |
Dec 29, 2009 | 6.034 | 6.222 | 5.935 | 6.154 | 62,063 | +0.05(+0.84%) |
Dec 28, 2009 | 6.384 | 6.392 | 5.975 | 6.102 | 207,296 | -0.34(-5.29%) |
Dec 24, 2009 | 6.503 | 6.691 | 6.426 | 6.443 | 62,627 | -0.09(-1.43%) |
Dec 23, 2009 | 6.818 | 6.887 | 6.477 | 6.537 | 169,894 | -0.28(-4.13%) |
Dec 22, 2009 | 6.324 | 6.904 | 6.239 | 6.818 | 283,116 | +0.44(+6.95%) |
Dec 21, 2009 | 6.111 | 6.605 | 6.094 | 6.375 | 152,766 | +0.19(+3.03%) |
Dec 18, 2009 | 5.915 | 6.264 | 5.898 | 6.188 | 355,680 | +0.31(+5.22%) |
Dec 17, 2009 | 5.592 | 5.949 | 5.591 | 5.881 | 73,557 | +0.15(+2.68%) |
Dec 16, 2009 | 5.727 | 5.744 | 5.625 | 5.728 | 73,933 | +0.06(+1.05%) |
Dec 15, 2009 | 5.847 | 5.906 | 5.361 | 5.668 | 509,177 | -0.26(-4.32%) |
Dec 14, 2009 | 5.591 | 5.949 | 5.574 | 5.923 | 292,843 | +0.28(+4.98%) |
Dec 11, 2009 | 5.540 | 5.659 | 5.446 | 5.642 | 101,589 | +0.07(+1.22%) |
Dec 10, 2009 | 5.463 | 5.574 | 5.429 | 5.574 | 133,453 | +0.09(+1.71%) |
Dec 09, 2009 | 5.412 | 5.514 | 5.369 | 5.480 | 138,166 | +0.01(+0.16%) |
Dec 08, 2009 | 5.463 | 5.472 | 5.310 | 5.472 | 90,961 | +0.03(+0.63%) |
Dec 07, 2009 | 5.404 | 5.480 | 5.327 | 5.438 | 119,073 | +0.08(+1.43%) |
Dec 04, 2009 | 5.011 | 5.378 | 4.926 | 5.361 | 243,511 | +0.40(+8.08%) |
Dec 03, 2009 | 5.173 | 5.216 | 4.918 | 4.960 | 99,895 | -0.26(-4.90%) |
Dec 02, 2009 | 5.182 | 5.310 | 5.114 | 5.216 | 72,038 | -0.02(-0.33%) |