Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.170 | 7.256 | 7.159 | 7.256 | 4,963 | +0.00(+0.00%) |
Feb 25, 2010 | 7.213 | 7.256 | 7.213 | 7.256 | 2,414 | -0.01(-0.15%) |
Feb 24, 2010 | 7.267 | 7.402 | 7.235 | 7.267 | 2,686 | +0.00(+0.00%) |
Feb 23, 2010 | 7.052 | 7.267 | 7.052 | 7.267 | 29,072 | +0.09(+1.20%) |
Feb 22, 2010 | 7.267 | 7.267 | 7.136 | 7.181 | 11,838 | -0.04(-0.52%) |
Feb 19, 2010 | 7.267 | 7.267 | 7.219 | 7.219 | 3,483 | +0.01(+0.07%) |
Feb 18, 2010 | 7.246 | 7.264 | 7.213 | 7.213 | 5,108 | +0.00(+0.00%) |
Feb 17, 2010 | 7.267 | 7.267 | 7.175 | 7.213 | 11,461 | -0.07(-0.96%) |
Feb 16, 2010 | 7.294 | 7.386 | 7.219 | 7.283 | 46,934 | -0.20(-2.66%) |
Feb 12, 2010 | 7.353 | 7.482 | 7.482 | 7.482 | 2,414 | +0.00(+0.00%) |
Feb 11, 2010 | 7.337 | 7.531 | 7.337 | 7.482 | 11,478 | +0.22(+2.96%) |
Feb 10, 2010 | 7.267 | 7.267 | 7.267 | 7.267 | 371 | +0.00(+0.00%) |
Feb 09, 2010 | 7.270 | 7.429 | 7.262 | 7.267 | 1,593 | -0.07(-0.95%) |
Feb 08, 2010 | 7.337 | 7.337 | 7.337 | 7.337 | 185 | +0.00(+0.00%) |
Feb 05, 2010 | 7.423 | 7.429 | 7.256 | 7.337 | 13,858 | +0.08(+1.11%) |
Feb 04, 2010 | 7.325 | 7.410 | 7.240 | 7.256 | 12,050 | -0.06(-0.88%) |
Feb 03, 2010 | 7.321 | 7.321 | 7.318 | 7.321 | 4,982 | +0.05(+0.74%) |
Feb 02, 2010 | 7.321 | 7.391 | 7.267 | 7.267 | 19,191 | -0.05(-0.74%) |
Feb 01, 2010 | 7.380 | 7.402 | 7.310 | 7.321 | 5,662 | -0.07(-0.95%) |
Jan 29, 2010 | 7.375 | 7.429 | 7.375 | 7.391 | 5,262 | +0.02(+0.22%) |
Jan 28, 2010 | 7.407 | 7.652 | 7.375 | 7.375 | 18,987 | -0.10(-1.30%) |
Jan 27, 2010 | 7.326 | 7.482 | 7.310 | 7.472 | 15,953 | +0.12(+1.61%) |
Jan 26, 2010 | 7.402 | 7.482 | 7.353 | 7.353 | 6,557 | -0.13(-1.73%) |
Jan 25, 2010 | 7.386 | 7.482 | 7.305 | 7.482 | 4,521 | +0.13(+1.83%) |
Jan 22, 2010 | 7.407 | 7.412 | 7.321 | 7.348 | 3,722 | -0.01(-0.07%) |
Jan 21, 2010 | 7.445 | 7.456 | 7.326 | 7.353 | 13,133 | -0.08(-1.01%) |
Jan 20, 2010 | 7.396 | 7.482 | 7.386 | 7.429 | 9,983 | -0.04(-0.50%) |
Jan 19, 2010 | 7.482 | 7.563 | 7.412 | 7.466 | 5,944 | +0.03(+0.34%) |
Jan 15, 2010 | 7.542 | 7.441 | 7.441 | 7.441 | 13,003 | -0.17(-2.24%) |
Jan 14, 2010 | 7.563 | 7.622 | 7.536 | 7.612 | 23,076 | +0.02(+0.28%) |
Jan 13, 2010 | 7.644 | 7.826 | 7.488 | 7.590 | 41,977 | -0.09(-1.19%) |
Jan 12, 2010 | 7.639 | 8.021 | 7.628 | 7.682 | 34,341 | +0.04(+0.49%) |
Jan 11, 2010 | 7.679 | 7.679 | 7.507 | 7.644 | 12,446 | +0.16(+2.16%) |
Jan 08, 2010 | 7.375 | 7.526 | 7.375 | 7.482 | 10,250 | +0.01(+0.14%) |
Jan 07, 2010 | 7.402 | 7.482 | 7.402 | 7.472 | 2,381 | +0.07(+0.94%) |
Jan 06, 2010 | 7.353 | 7.684 | 7.348 | 7.402 | 29,154 | -0.07(-0.95%) |
Jan 05, 2010 | 7.574 | 7.574 | 7.396 | 7.473 | 16,198 | +0.04(+0.60%) |
Jan 04, 2010 | 7.439 | 7.725 | 7.423 | 7.429 | 28,890 | -0.35(-4.50%) |
Dec 31, 2009 | 7.967 | 7.779 | 7.779 | 7.779 | 60,003 | -0.15(-1.90%) |
Dec 30, 2009 | 7.940 | 8.344 | 7.733 | 7.929 | 86,354 | +0.01(+0.14%) |
Dec 29, 2009 | 7.450 | 7.918 | 7.407 | 7.918 | 46,375 | +0.52(+7.06%) |
Dec 28, 2009 | 7.520 | 7.520 | 7.363 | 7.396 | 23,906 | -0.01(-0.07%) |
Dec 24, 2009 | 7.402 | 7.402 | 7.401 | 7.402 | 15,987 | -0.05(-0.72%) |
Dec 23, 2009 | 7.456 | 7.531 | 7.386 | 7.456 | 13,183 | +0.02(+0.29%) |
Dec 22, 2009 | 7.434 | 7.439 | 7.402 | 7.434 | 5,420 | -0.12(-1.57%) |
Dec 21, 2009 | 7.488 | 7.552 | 7.456 | 7.552 | 2,708 | +0.23(+3.09%) |
Dec 18, 2009 | 7.552 | 7.706 | 7.326 | 7.326 | 18,487 | +0.02(+0.25%) |
Dec 17, 2009 | 7.703 | 7.725 | 7.267 | 7.308 | 12,071 | -0.09(-1.27%) |
Dec 16, 2009 | 7.536 | 7.536 | 7.402 | 7.402 | 2,299 | -0.08(-1.08%) |
Dec 15, 2009 | 7.536 | 7.639 | 7.482 | 7.482 | 16,356 | -0.08(-1.07%) |
Dec 14, 2009 | 7.655 | 7.760 | 7.536 | 7.563 | 7,254 | -0.14(-1.85%) |
Dec 11, 2009 | 7.752 | 7.752 | 7.644 | 7.706 | 5,929 | -0.09(-1.21%) |
Dec 10, 2009 | 7.671 | 7.804 | 7.671 | 7.800 | 5,734 | +0.13(+1.68%) |
Dec 09, 2009 | 7.649 | 7.692 | 7.649 | 7.671 | 1,787 | -0.12(-1.59%) |
Dec 08, 2009 | 7.870 | 7.978 | 7.795 | 7.795 | 5,574 | +0.00(+0.00%) |
Dec 07, 2009 | 7.956 | 7.978 | 7.698 | 7.795 | 11,175 | -0.15(-1.83%) |
Dec 04, 2009 | 7.972 | 8.204 | 7.752 | 7.940 | 7,826 | +0.24(+3.15%) |
Dec 03, 2009 | 8.171 | 8.182 | 7.612 | 7.698 | 13,143 | -0.47(-5.80%) |
Dec 02, 2009 | 8.069 | 8.591 | 8.064 | 8.171 | 51,717 | +0.07(+0.86%) |