Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.140 | 7.140 | 6.991 | 7.040 | 24,455 | -0.13(-1.81%) |
Feb 25, 2010 | 6.990 | 7.250 | 6.960 | 7.170 | 35,648 | +0.05(+0.70%) |
Feb 24, 2010 | 7.000 | 7.230 | 7.000 | 7.120 | 16,880 | +0.11(+1.57%) |
Feb 23, 2010 | 7.100 | 7.150 | 6.980 | 7.010 | 33,887 | -0.12(-1.68%) |
Feb 22, 2010 | 7.310 | 7.380 | 7.100 | 7.130 | 44,517 | -0.27(-3.65%) |
Feb 19, 2010 | 7.280 | 7.400 | 7.120 | 7.400 | 22,383 | +0.07(+0.95%) |
Feb 18, 2010 | 7.286 | 7.330 | 7.170 | 7.330 | 15,821 | +0.02(+0.27%) |
Feb 17, 2010 | 7.410 | 7.420 | 7.240 | 7.310 | 14,473 | -0.10(-1.35%) |
Feb 16, 2010 | 7.310 | 7.440 | 7.241 | 7.410 | 33,970 | +0.11(+1.51%) |
Feb 12, 2010 | 7.160 | 7.300 | 7.300 | 7.300 | 34,600 | +0.03(+0.41%) |
Feb 11, 2010 | 6.850 | 7.290 | 6.820 | 7.270 | 25,501 | +0.14(+1.96%) |
Feb 10, 2010 | 7.220 | 7.290 | 6.988 | 7.130 | 19,481 | -0.09(-1.25%) |
Feb 09, 2010 | 7.190 | 7.290 | 7.020 | 7.220 | 42,217 | +0.06(+0.84%) |
Feb 08, 2010 | 6.810 | 7.260 | 6.770 | 7.160 | 87,868 | +0.30(+4.45%) |
Feb 05, 2010 | 7.020 | 7.040 | 6.710 | 6.855 | 108,505 | -0.16(-2.35%) |
Feb 04, 2010 | 7.350 | 7.390 | 7.020 | 7.020 | 91,919 | -0.35(-4.75%) |
Feb 03, 2010 | 7.470 | 7.600 | 7.320 | 7.370 | 60,623 | -0.10(-1.34%) |
Feb 02, 2010 | 7.400 | 7.510 | 7.330 | 7.470 | 78,988 | +0.07(+0.95%) |
Feb 01, 2010 | 7.450 | 7.490 | 7.290 | 7.400 | 67,841 | -0.02(-0.27%) |
Jan 29, 2010 | 7.770 | 7.770 | 7.410 | 7.420 | 77,195 | -0.20(-2.62%) |
Jan 28, 2010 | 7.650 | 7.990 | 7.550 | 7.620 | 61,079 | -0.03(-0.39%) |
Jan 27, 2010 | 7.550 | 7.680 | 7.500 | 7.650 | 26,200 | +0.05(+0.66%) |
Jan 26, 2010 | 7.550 | 7.670 | 7.510 | 7.600 | 67,514 | +0.05(+0.66%) |
Jan 25, 2010 | 7.830 | 7.880 | 7.500 | 7.550 | 58,158 | -0.22(-2.83%) |
Jan 22, 2010 | 7.920 | 7.920 | 7.700 | 7.770 | 78,407 | -0.15(-1.89%) |
Jan 21, 2010 | 8.280 | 8.320 | 7.850 | 7.920 | 86,840 | -0.36(-4.35%) |
Jan 20, 2010 | 8.210 | 8.300 | 8.150 | 8.280 | 107,605 | -0.07(-0.84%) |
Jan 19, 2010 | 8.410 | 8.470 | 8.221 | 8.350 | 85,671 | -0.11(-1.30%) |
Jan 15, 2010 | 8.640 | 8.460 | 8.460 | 8.460 | 61,500 | -0.14(-1.63%) |
Jan 14, 2010 | 8.650 | 8.650 | 8.470 | 8.600 | 60,387 | +0.11(+1.30%) |
Jan 13, 2010 | 8.680 | 8.750 | 8.330 | 8.490 | 122,828 | -0.13(-1.51%) |
Jan 12, 2010 | 8.990 | 9.080 | 8.530 | 8.620 | 214,772 | -0.39(-4.33%) |
Jan 11, 2010 | 8.760 | 9.100 | 8.671 | 9.010 | 537,376 | +0.87(+10.69%) |
Jan 08, 2010 | 7.980 | 8.150 | 7.700 | 8.140 | 323,601 | +0.46(+5.99%) |
Jan 07, 2010 | 7.600 | 7.720 | 7.522 | 7.680 | 36,901 | +0.08(+1.05%) |
Jan 06, 2010 | 7.620 | 7.750 | 7.550 | 7.600 | 62,281 | -0.07(-0.91%) |
Jan 05, 2010 | 7.560 | 7.820 | 7.560 | 7.670 | 77,385 | +0.17(+2.27%) |
Jan 04, 2010 | 7.350 | 7.570 | 7.330 | 7.500 | 57,302 | +0.20(+2.74%) |
Dec 31, 2009 | 7.270 | 7.300 | 7.300 | 7.300 | 137,200 | +0.02(+0.27%) |
Dec 30, 2009 | 7.410 | 7.500 | 7.250 | 7.280 | 117,440 | -0.22(-2.93%) |
Dec 29, 2009 | 7.650 | 7.760 | 7.410 | 7.500 | 151,490 | -0.22(-2.85%) |
Dec 28, 2009 | 7.900 | 7.960 | 7.540 | 7.720 | 93,965 | -0.21(-2.65%) |
Dec 24, 2009 | 7.930 | 7.960 | 7.900 | 7.930 | 20,885 | -0.01(-0.13%) |
Dec 23, 2009 | 7.790 | 8.000 | 7.790 | 7.940 | 44,271 | +0.01(+0.13%) |
Dec 22, 2009 | 7.980 | 8.000 | 7.780 | 7.930 | 43,067 | -0.05(-0.63%) |
Dec 21, 2009 | 7.890 | 7.980 | 7.860 | 7.980 | 54,487 | +0.13(+1.66%) |
Dec 18, 2009 | 7.760 | 7.870 | 7.580 | 7.850 | 78,665 | +0.13(+1.68%) |
Dec 17, 2009 | 7.800 | 7.930 | 7.700 | 7.720 | 34,056 | -0.24(-2.95%) |
Dec 16, 2009 | 7.830 | 7.960 | 7.821 | 7.955 | 58,914 | +0.09(+1.21%) |
Dec 15, 2009 | 7.940 | 7.980 | 7.820 | 7.860 | 68,351 | -0.11(-1.38%) |
Dec 14, 2009 | 7.961 | 8.040 | 7.950 | 7.970 | 45,446 | +0.00(+0.00%) |
Dec 11, 2009 | 8.140 | 8.140 | 7.970 | 7.970 | 43,725 | -0.01(-0.13%) |
Dec 10, 2009 | 7.960 | 8.040 | 7.920 | 7.980 | 37,625 | +0.03(+0.38%) |
Dec 09, 2009 | 7.910 | 8.000 | 7.900 | 7.950 | 47,978 | +0.04(+0.51%) |
Dec 08, 2009 | 7.920 | 8.020 | 7.900 | 7.910 | 57,520 | -0.10(-1.25%) |
Dec 07, 2009 | 7.800 | 8.030 | 7.800 | 8.010 | 81,920 | -0.04(-0.50%) |
Dec 04, 2009 | 8.130 | 8.320 | 8.030 | 8.050 | 59,747 | -0.04(-0.49%) |
Dec 03, 2009 | 8.110 | 8.323 | 8.060 | 8.090 | 98,197 | -0.01(-0.12%) |
Dec 02, 2009 | 8.210 | 8.230 | 8.050 | 8.100 | 66,028 | -0.14(-1.70%) |