Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.630 | 6.770 | 6.590 | 6.700 | 22,555 | -0.07(-1.03%) |
Feb 25, 2010 | 6.690 | 6.770 | 6.590 | 6.770 | 13,780 | -0.09(-1.31%) |
Feb 24, 2010 | 6.790 | 6.900 | 6.760 | 6.860 | 112,392 | +0.06(+0.88%) |
Feb 23, 2010 | 6.950 | 6.980 | 6.740 | 6.800 | 38,610 | -0.30(-4.23%) |
Feb 22, 2010 | 7.100 | 7.220 | 7.040 | 7.100 | 22,373 | +0.17(+2.45%) |
Feb 19, 2010 | 6.830 | 6.950 | 6.830 | 6.930 | 6,800 | -0.03(-0.43%) |
Feb 18, 2010 | 6.720 | 6.970 | 6.720 | 6.960 | 17,519 | +0.18(+2.65%) |
Feb 17, 2010 | 6.850 | 6.850 | 6.640 | 6.780 | 55,059 | -0.39(-5.44%) |
Feb 16, 2010 | 6.880 | 7.180 | 6.880 | 7.170 | 34,903 | +0.34(+4.98%) |
Feb 12, 2010 | 6.830 | 6.830 | 6.830 | 0 | -0.27(-3.80%) | |
Feb 11, 2010 | 6.880 | 7.100 | 6.830 | 7.100 | 20,662 | +0.23(+3.35%) |
Feb 10, 2010 | 7.010 | 7.010 | 6.740 | 6.870 | 18,120 | -0.23(-3.24%) |
Feb 09, 2010 | 7.020 | 7.220 | 6.950 | 7.100 | 39,435 | +0.25(+3.65%) |
Feb 08, 2010 | 6.700 | 6.850 | 6.650 | 6.850 | 4,014 | +0.00(+0.00%) |
Feb 05, 2010 | 6.860 | 6.930 | 6.630 | 6.850 | 35,232 | -0.12(-1.72%) |
Feb 04, 2010 | 7.200 | 7.200 | 6.900 | 6.970 | 39,602 | -0.53(-7.07%) |
Feb 03, 2010 | 7.520 | 7.570 | 7.480 | 7.500 | 23,589 | -0.17(-2.22%) |
Feb 02, 2010 | 7.640 | 7.700 | 7.600 | 7.670 | 16,298 | +0.22(+2.95%) |
Feb 01, 2010 | 7.270 | 7.450 | 7.270 | 7.450 | 75,505 | +0.19(+2.62%) |
Jan 29, 2010 | 7.360 | 7.380 | 7.200 | 7.260 | 18,412 | +0.16(+2.25%) |
Jan 28, 2010 | 7.440 | 7.500 | 7.050 | 7.100 | 560,615 | -0.25(-3.40%) |
Jan 27, 2010 | 7.400 | 7.430 | 7.210 | 7.350 | 43,083 | +0.01(+0.14%) |
Jan 26, 2010 | 7.460 | 7.550 | 7.340 | 7.340 | 32,979 | -0.26(-3.42%) |
Jan 25, 2010 | 7.650 | 7.700 | 7.540 | 7.600 | 90,446 | +0.22(+2.98%) |
Jan 22, 2010 | 7.570 | 7.670 | 7.380 | 7.380 | 59,623 | -0.13(-1.73%) |
Jan 21, 2010 | 7.980 | 7.980 | 7.510 | 7.510 | 48,359 | -0.54(-6.71%) |
Jan 20, 2010 | 8.200 | 8.200 | 7.900 | 8.050 | 38,408 | -0.48(-5.63%) |
Jan 19, 2010 | 8.320 | 8.600 | 8.300 | 8.530 | 60,848 | +0.18(+2.16%) |
Jan 15, 2010 | 8.350 | 8.350 | 8.350 | 0 | -0.25(-2.91%) | |
Jan 14, 2010 | 8.510 | 8.620 | 8.510 | 8.600 | 16,005 | +0.07(+0.82%) |
Jan 13, 2010 | 8.500 | 8.590 | 8.370 | 8.530 | 14,222 | +0.14(+1.67%) |
Jan 12, 2010 | 8.500 | 8.520 | 8.370 | 8.390 | 19,742 | -0.61(-6.78%) |
Jan 11, 2010 | 9.090 | 9.130 | 8.930 | 9.000 | 35,468 | +0.17(+1.93%) |
Jan 08, 2010 | 8.660 | 8.830 | 8.660 | 8.830 | 43,493 | +0.07(+0.80%) |
Jan 07, 2010 | 8.800 | 8.800 | 8.650 | 8.760 | 31,030 | -0.07(-0.79%) |
Jan 06, 2010 | 8.630 | 8.900 | 8.630 | 8.830 | 39,251 | +0.19(+2.20%) |
Jan 05, 2010 | 8.660 | 8.751 | 8.600 | 8.640 | 140,449 | +0.01(+0.12%) |
Jan 04, 2010 | 8.550 | 8.700 | 8.550 | 8.630 | 41,304 | +0.21(+2.49%) |
Dec 31, 2009 | 8.420 | 8.420 | 8.420 | 0 | -0.04(-0.47%) | |
Dec 30, 2009 | 8.460 | 8.470 | 8.370 | 8.460 | 55,159 | -0.02(-0.24%) |
Dec 29, 2009 | 8.430 | 8.550 | 8.430 | 8.480 | 16,511 | +0.11(+1.31%) |
Dec 28, 2009 | 8.310 | 8.430 | 8.310 | 8.370 | 45,395 | +0.11(+1.33%) |
Dec 24, 2009 | 8.130 | 8.300 | 8.110 | 8.260 | 21,218 | +0.12(+1.47%) |
Dec 23, 2009 | 8.210 | 8.280 | 8.120 | 8.140 | 38,570 | +0.02(+0.25%) |
Dec 22, 2009 | 8.110 | 8.180 | 8.080 | 8.120 | 43,548 | +0.03(+0.37%) |
Dec 21, 2009 | 8.050 | 8.120 | 8.050 | 8.090 | 35,017 | +0.28(+3.59%) |
Dec 18, 2009 | 7.830 | 7.830 | 7.700 | 7.810 | 31,622 | +0.01(+0.13%) |
Dec 17, 2009 | 7.930 | 7.930 | 7.800 | 7.800 | 62,340 | -0.24(-2.99%) |
Dec 16, 2009 | 8.020 | 8.150 | 8.020 | 8.040 | 143,591 | +0.09(+1.13%) |
Dec 15, 2009 | 7.870 | 7.990 | 7.870 | 7.950 | 73,779 | -0.12(-1.49%) |
Dec 14, 2009 | 8.010 | 8.100 | 8.010 | 8.070 | 57,378 | +0.28(+3.59%) |
Dec 11, 2009 | 7.720 | 7.790 | 7.720 | 7.790 | 44,983 | +0.14(+1.83%) |
Dec 10, 2009 | 7.540 | 7.660 | 7.530 | 7.650 | 17,063 | +0.16(+2.14%) |
Dec 09, 2009 | 7.360 | 7.490 | 7.280 | 7.490 | 117,741 | +0.04(+0.54%) |
Dec 08, 2009 | 7.440 | 7.510 | 7.400 | 7.450 | 169,545 | -0.12(-1.59%) |
Dec 07, 2009 | 7.470 | 7.670 | 7.460 | 7.570 | 46,020 | -0.01(-0.13%) |
Dec 04, 2009 | 7.650 | 7.720 | 7.470 | 7.580 | 55,168 | +0.07(+0.93%) |
Dec 03, 2009 | 7.530 | 7.590 | 7.460 | 7.510 | 38,057 | +0.11(+1.49%) |
Dec 02, 2009 | 7.430 | 7.550 | 7.400 | 7.400 | 17,493 | +0.05(+0.68%) |