Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.433 | 8.470 | 8.099 | 8.099 | 250,392 | -0.32(-3.80%) |
Feb 25, 2010 | 8.381 | 8.475 | 8.310 | 8.419 | 125,249 | -0.07(-0.78%) |
Feb 24, 2010 | 8.282 | 8.522 | 8.268 | 8.484 | 138,203 | +0.19(+2.27%) |
Feb 23, 2010 | 8.494 | 8.494 | 8.179 | 8.296 | 317,498 | -0.25(-2.97%) |
Feb 22, 2010 | 8.541 | 8.616 | 8.249 | 8.550 | 128,849 | +0.00(+0.06%) |
Feb 19, 2010 | 8.550 | 8.564 | 8.461 | 8.546 | 125,510 | +0.00(+0.00%) |
Feb 18, 2010 | 8.254 | 8.550 | 8.254 | 8.546 | 185,975 | +0.28(+3.42%) |
Feb 17, 2010 | 8.357 | 8.407 | 8.227 | 8.263 | 136,533 | -0.05(-0.57%) |
Feb 16, 2010 | 8.268 | 8.339 | 8.221 | 8.310 | 160,925 | +0.08(+0.97%) |
Feb 12, 2010 | 8.075 | 8.230 | 8.230 | 8.230 | 255,008 | +0.08(+0.98%) |
Feb 11, 2010 | 7.939 | 8.179 | 7.939 | 8.150 | 142,961 | +0.19(+2.42%) |
Feb 10, 2010 | 8.066 | 8.136 | 7.948 | 7.957 | 160,047 | -0.16(-1.91%) |
Feb 09, 2010 | 8.146 | 8.164 | 8.061 | 8.113 | 209,835 | +0.06(+0.76%) |
Feb 08, 2010 | 8.282 | 8.428 | 8.011 | 8.052 | 101,899 | -0.22(-2.62%) |
Feb 05, 2010 | 8.066 | 8.315 | 8.028 | 8.268 | 255,937 | +0.20(+2.51%) |
Feb 04, 2010 | 7.939 | 8.122 | 7.910 | 8.066 | 505,320 | +0.09(+1.18%) |
Feb 03, 2010 | 7.962 | 8.042 | 7.896 | 7.971 | 156,494 | +0.00(+0.06%) |
Feb 02, 2010 | 8.080 | 8.202 | 7.873 | 7.967 | 172,606 | -0.13(-1.63%) |
Feb 01, 2010 | 8.141 | 8.179 | 8.033 | 8.099 | 327,464 | -0.04(-0.52%) |
Jan 29, 2010 | 8.249 | 8.249 | 8.122 | 8.141 | 184,881 | -0.01(-0.17%) |
Jan 28, 2010 | 8.226 | 8.357 | 8.122 | 8.155 | 254,007 | -0.04(-0.52%) |
Jan 27, 2010 | 7.910 | 8.268 | 7.826 | 8.197 | 244,776 | +0.29(+3.69%) |
Jan 26, 2010 | 7.892 | 8.014 | 7.887 | 7.906 | 148,552 | -0.02(-0.24%) |
Jan 25, 2010 | 7.948 | 8.047 | 7.840 | 7.924 | 164,739 | +0.03(+0.42%) |
Jan 22, 2010 | 7.887 | 7.967 | 7.830 | 7.892 | 194,550 | +0.01(+0.12%) |
Jan 21, 2010 | 7.976 | 7.995 | 7.882 | 7.882 | 280,915 | -0.05(-0.65%) |
Jan 20, 2010 | 7.896 | 7.971 | 7.896 | 7.934 | 327,658 | -0.04(-0.47%) |
Jan 19, 2010 | 7.934 | 8.028 | 7.901 | 7.971 | 290,934 | +0.07(+0.83%) |
Jan 15, 2010 | 8.052 | 7.906 | 7.906 | 7.906 | 340,223 | -0.12(-1.52%) |
Jan 14, 2010 | 8.042 | 8.099 | 8.028 | 8.028 | 175,560 | -0.02(-0.29%) |
Jan 13, 2010 | 8.084 | 8.099 | 8.035 | 8.052 | 203,974 | +0.01(+0.12%) |
Jan 12, 2010 | 8.066 | 8.127 | 8.019 | 8.042 | 292,067 | -0.06(-0.70%) |
Jan 11, 2010 | 8.141 | 8.141 | 8.047 | 8.099 | 124,373 | -0.02(-0.29%) |
Jan 08, 2010 | 8.033 | 8.136 | 8.019 | 8.122 | 144,321 | +0.07(+0.82%) |
Jan 07, 2010 | 8.179 | 8.216 | 8.014 | 8.056 | 131,229 | -0.08(-0.98%) |
Jan 06, 2010 | 8.179 | 8.235 | 8.080 | 8.136 | 191,388 | -0.09(-1.14%) |
Jan 05, 2010 | 8.480 | 8.480 | 8.089 | 8.230 | 438,627 | -0.25(-2.94%) |
Jan 04, 2010 | 8.503 | 8.611 | 8.414 | 8.480 | 179,498 | +0.02(+0.28%) |
Dec 31, 2009 | 8.437 | 8.456 | 8.456 | 8.456 | 429,901 | +0.03(+0.33%) |
Dec 30, 2009 | 8.550 | 8.588 | 8.357 | 8.428 | 567,688 | -0.18(-2.13%) |
Dec 29, 2009 | 8.541 | 8.635 | 8.447 | 8.611 | 68,495 | +0.06(+0.72%) |
Dec 28, 2009 | 8.517 | 8.630 | 8.433 | 8.550 | 101,461 | +0.03(+0.39%) |
Dec 24, 2009 | 8.442 | 8.574 | 8.414 | 8.517 | 40,724 | +0.08(+0.95%) |
Dec 23, 2009 | 8.390 | 8.489 | 8.301 | 8.437 | 100,401 | +0.07(+0.79%) |
Dec 22, 2009 | 8.277 | 8.423 | 8.263 | 8.371 | 203,033 | +0.08(+1.02%) |
Dec 21, 2009 | 8.141 | 8.339 | 8.141 | 8.287 | 153,476 | +0.16(+2.03%) |
Dec 18, 2009 | 8.240 | 8.240 | 8.000 | 8.122 | 748,251 | -0.06(-0.69%) |
Dec 17, 2009 | 8.263 | 8.287 | 8.066 | 8.179 | 184,575 | -0.11(-1.36%) |
Dec 16, 2009 | 8.306 | 8.419 | 8.244 | 8.291 | 276,760 | +0.06(+0.74%) |
Dec 15, 2009 | 8.357 | 8.409 | 8.226 | 8.230 | 219,897 | -0.14(-1.69%) |
Dec 14, 2009 | 8.244 | 8.371 | 8.108 | 8.371 | 168,435 | +0.22(+2.71%) |
Dec 11, 2009 | 8.188 | 8.282 | 8.028 | 8.150 | 100,976 | +0.00(+0.06%) |
Dec 10, 2009 | 8.164 | 8.296 | 8.070 | 8.146 | 265,172 | +0.03(+0.41%) |
Dec 09, 2009 | 8.047 | 8.141 | 8.019 | 8.113 | 224,630 | +0.08(+1.00%) |
Dec 08, 2009 | 8.047 | 8.090 | 7.915 | 8.033 | 277,561 | -0.02(-0.29%) |
Dec 07, 2009 | 8.084 | 8.146 | 7.939 | 8.056 | 243,239 | -0.02(-0.29%) |
Dec 04, 2009 | 7.948 | 8.084 | 7.793 | 8.080 | 413,693 | +0.30(+3.87%) |
Dec 03, 2009 | 8.127 | 8.129 | 7.764 | 7.779 | 525,903 | -0.34(-4.23%) |
Dec 02, 2009 | 8.019 | 8.155 | 7.986 | 8.122 | 151,540 | +0.13(+1.65%) |