Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.420 | 7.510 | 7.375 | 7.375 | 22,332 | -0.08(-1.09%) |
Feb 25, 2010 | 7.384 | 7.654 | 7.384 | 7.456 | 55,387 | -0.04(-0.48%) |
Feb 24, 2010 | 7.519 | 7.519 | 7.348 | 7.492 | 35,544 | -0.02(-0.24%) |
Feb 23, 2010 | 7.357 | 7.618 | 7.222 | 7.510 | 39,338 | +0.17(+2.33%) |
Feb 22, 2010 | 7.429 | 7.429 | 7.303 | 7.339 | 10,126 | -0.09(-1.21%) |
Feb 19, 2010 | 7.375 | 7.429 | 7.330 | 7.429 | 22,040 | +0.05(+0.73%) |
Feb 18, 2010 | 7.177 | 7.375 | 7.024 | 7.375 | 20,093 | +0.17(+2.38%) |
Feb 17, 2010 | 7.330 | 7.339 | 7.136 | 7.204 | 30,375 | -0.10(-1.36%) |
Feb 16, 2010 | 7.339 | 7.375 | 7.195 | 7.303 | 15,331 | -0.04(-0.49%) |
Feb 12, 2010 | 7.204 | 7.339 | 7.339 | 7.339 | 22,543 | +0.13(+1.75%) |
Feb 11, 2010 | 6.934 | 7.213 | 6.898 | 7.213 | 14,390 | +0.25(+3.62%) |
Feb 10, 2010 | 6.952 | 7.024 | 6.916 | 6.961 | 8,376 | -0.02(-0.26%) |
Feb 09, 2010 | 7.105 | 7.330 | 6.943 | 6.979 | 86,911 | -0.06(-0.90%) |
Feb 08, 2010 | 7.006 | 7.177 | 6.979 | 7.042 | 20,692 | -0.03(-0.38%) |
Feb 05, 2010 | 7.249 | 7.249 | 7.042 | 7.069 | 18,630 | -0.04(-0.51%) |
Feb 04, 2010 | 7.222 | 7.267 | 7.033 | 7.105 | 28,326 | -0.05(-0.75%) |
Feb 03, 2010 | 7.231 | 7.285 | 7.159 | 7.159 | 56,933 | -0.05(-0.62%) |
Feb 02, 2010 | 7.303 | 7.348 | 7.204 | 7.204 | 32,853 | -0.10(-1.36%) |
Feb 01, 2010 | 7.294 | 7.375 | 7.240 | 7.303 | 34,264 | -0.01(-0.12%) |
Jan 29, 2010 | 7.276 | 7.330 | 7.231 | 7.312 | 26,366 | +0.04(+0.50%) |
Jan 28, 2010 | 7.321 | 7.339 | 7.231 | 7.276 | 31,133 | -0.06(-0.86%) |
Jan 27, 2010 | 7.204 | 7.348 | 7.204 | 7.339 | 34,612 | +0.14(+1.87%) |
Jan 26, 2010 | 7.231 | 7.231 | 7.204 | 7.204 | 38,959 | -0.03(-0.37%) |
Jan 25, 2010 | 7.258 | 7.276 | 7.195 | 7.231 | 54,682 | -0.01(-0.12%) |
Jan 22, 2010 | 7.267 | 7.330 | 7.186 | 7.240 | 36,642 | -0.01(-0.12%) |
Jan 21, 2010 | 7.231 | 7.312 | 7.204 | 7.249 | 92,773 | +0.04(+0.50%) |
Jan 20, 2010 | 7.267 | 7.267 | 7.105 | 7.213 | 29,620 | -0.05(-0.62%) |
Jan 19, 2010 | 7.258 | 7.294 | 7.204 | 7.258 | 67,581 | +0.08(+1.13%) |
Jan 15, 2010 | 7.195 | 7.177 | 7.177 | 7.177 | 109,387 | +0.29(+4.18%) |
Jan 14, 2010 | 6.781 | 7.096 | 6.420 | 6.889 | 109,915 | +0.16(+2.41%) |
Jan 13, 2010 | 6.844 | 6.961 | 6.709 | 6.727 | 47,483 | -0.09(-1.32%) |
Jan 12, 2010 | 6.916 | 7.015 | 6.654 | 6.817 | 38,000 | -0.07(-1.05%) |
Jan 11, 2010 | 6.934 | 7.177 | 6.790 | 6.889 | 59,343 | -0.05(-0.65%) |
Jan 08, 2010 | 6.925 | 7.132 | 6.645 | 6.934 | 93,276 | -0.03(-0.39%) |
Jan 07, 2010 | 6.979 | 7.244 | 6.925 | 6.961 | 21,822 | +0.00(+0.00%) |
Jan 06, 2010 | 7.330 | 7.330 | 6.817 | 6.961 | 94,629 | -0.31(-4.21%) |
Jan 05, 2010 | 7.348 | 7.393 | 7.123 | 7.267 | 35,312 | -0.06(-0.86%) |
Jan 04, 2010 | 7.204 | 7.402 | 7.204 | 7.330 | 37,968 | +0.15(+2.13%) |
Dec 31, 2009 | 7.033 | 7.177 | 7.177 | 7.177 | 74,183 | +0.11(+1.53%) |
Dec 30, 2009 | 7.123 | 7.204 | 6.754 | 7.069 | 73,060 | -0.08(-1.13%) |
Dec 29, 2009 | 7.474 | 7.474 | 7.096 | 7.150 | 57,802 | -0.32(-4.22%) |
Dec 28, 2009 | 7.465 | 7.474 | 7.366 | 7.465 | 11,560 | +0.01(+0.12%) |
Dec 24, 2009 | 7.330 | 7.456 | 7.330 | 7.456 | 1,766 | +0.08(+1.10%) |
Dec 23, 2009 | 7.411 | 7.474 | 7.366 | 7.375 | 25,541 | -0.02(-0.24%) |
Dec 22, 2009 | 7.375 | 7.555 | 7.303 | 7.393 | 42,695 | +0.08(+1.11%) |
Dec 21, 2009 | 7.267 | 7.384 | 7.159 | 7.312 | 18,854 | +0.05(+0.62%) |
Dec 18, 2009 | 7.258 | 7.429 | 7.159 | 7.267 | 91,288 | +0.11(+1.51%) |
Dec 17, 2009 | 7.213 | 7.474 | 7.150 | 7.159 | 45,570 | -0.05(-0.62%) |
Dec 16, 2009 | 7.474 | 7.501 | 7.204 | 7.204 | 18,484 | -0.14(-1.84%) |
Dec 15, 2009 | 7.384 | 7.555 | 7.339 | 7.339 | 27,922 | -0.05(-0.73%) |
Dec 14, 2009 | 7.330 | 7.393 | 7.213 | 7.393 | 20,463 | +0.05(+0.61%) |
Dec 11, 2009 | 7.123 | 7.474 | 7.105 | 7.348 | 35,389 | +0.33(+4.75%) |
Dec 10, 2009 | 7.159 | 7.204 | 6.979 | 7.015 | 94,303 | -0.12(-1.64%) |
Dec 09, 2009 | 7.024 | 7.141 | 7.024 | 7.132 | 41,914 | +0.13(+1.80%) |
Dec 08, 2009 | 7.123 | 7.123 | 6.988 | 7.006 | 21,301 | -0.20(-2.75%) |
Dec 07, 2009 | 7.051 | 7.231 | 7.033 | 7.204 | 19,208 | +0.08(+1.14%) |
Dec 04, 2009 | 7.294 | 7.294 | 6.934 | 7.123 | 36,754 | -0.08(-1.12%) |
Dec 03, 2009 | 7.087 | 7.285 | 7.087 | 7.204 | 60,830 | +0.16(+2.30%) |
Dec 02, 2009 | 6.943 | 7.114 | 6.745 | 7.042 | 126,642 | +0.17(+2.49%) |