Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.110 | 8.500 | 8.110 | 8.490 | 77,742 | +0.29(+3.54%) |
Feb 25, 2010 | 8.070 | 8.210 | 7.920 | 8.200 | 131,839 | +0.05(+0.61%) |
Feb 24, 2010 | 8.190 | 8.310 | 8.040 | 8.150 | 146,499 | -0.07(-0.85%) |
Feb 23, 2010 | 8.470 | 8.470 | 8.210 | 8.220 | 89,436 | -0.07(-0.84%) |
Feb 22, 2010 | 8.330 | 8.400 | 8.210 | 8.290 | 161,070 | -0.16(-1.89%) |
Feb 19, 2010 | 8.310 | 8.510 | 8.310 | 8.450 | 70,385 | -0.01(-0.12%) |
Feb 18, 2010 | 8.520 | 8.700 | 8.440 | 8.460 | 100,041 | +0.05(+0.59%) |
Feb 17, 2010 | 8.200 | 8.520 | 8.200 | 8.410 | 161,697 | +0.14(+1.69%) |
Feb 16, 2010 | 8.270 | 8.350 | 8.150 | 8.270 | 96,554 | +0.17(+2.10%) |
Feb 12, 2010 | 8.100 | 8.100 | 8.100 | 0 | +0.12(+1.50%) | |
Feb 11, 2010 | 8.250 | 8.250 | 7.900 | 7.980 | 193,029 | -0.17(-2.09%) |
Feb 10, 2010 | 7.900 | 8.170 | 7.880 | 8.150 | 468,564 | +0.34(+4.35%) |
Feb 09, 2010 | 7.850 | 7.850 | 7.710 | 7.810 | 282,181 | +0.08(+1.03%) |
Feb 08, 2010 | 7.690 | 7.900 | 7.520 | 7.730 | 190,701 | +0.22(+2.93%) |
Feb 05, 2010 | 7.390 | 7.590 | 7.390 | 7.510 | 179,490 | +0.07(+0.94%) |
Feb 04, 2010 | 7.620 | 7.620 | 7.360 | 7.440 | 331,264 | -0.19(-2.49%) |
Feb 03, 2010 | 7.690 | 7.720 | 7.490 | 7.630 | 297,948 | -0.02(-0.26%) |
Feb 02, 2010 | 7.380 | 7.770 | 7.380 | 7.650 | 256,676 | +0.34(+4.65%) |
Feb 01, 2010 | 7.300 | 7.430 | 7.220 | 7.310 | 443,179 | +0.01(+0.14%) |
Jan 29, 2010 | 7.410 | 7.550 | 7.300 | 7.300 | 291,913 | -0.08(-1.08%) |
Jan 28, 2010 | 7.590 | 7.590 | 7.330 | 7.380 | 163,962 | -0.12(-1.60%) |
Jan 27, 2010 | 7.620 | 7.700 | 7.480 | 7.500 | 74,908 | -0.16(-2.09%) |
Jan 26, 2010 | 7.660 | 7.730 | 7.430 | 7.660 | 146,394 | +0.04(+0.52%) |
Jan 25, 2010 | 7.710 | 7.840 | 7.560 | 7.620 | 182,967 | -0.14(-1.80%) |
Jan 22, 2010 | 7.800 | 7.950 | 7.680 | 7.760 | 560,003 | -0.05(-0.64%) |
Jan 21, 2010 | 8.590 | 8.590 | 7.770 | 7.810 | 539,765 | -0.85(-9.82%) |
Jan 20, 2010 | 8.720 | 8.800 | 8.640 | 8.660 | 193,445 | -0.12(-1.37%) |
Jan 19, 2010 | 8.790 | 8.890 | 8.630 | 8.780 | 226,606 | -0.09(-1.01%) |
Jan 18, 2010 | 8.800 | 9.000 | 8.790 | 8.870 | 117,199 | +0.12(+1.37%) |
Jan 15, 2010 | 8.930 | 8.940 | 8.690 | 8.750 | 241,736 | -0.15(-1.69%) |
Jan 14, 2010 | 8.860 | 8.980 | 8.810 | 8.900 | 194,903 | +0.07(+0.79%) |
Jan 13, 2010 | 9.290 | 9.290 | 8.820 | 8.830 | 525,708 | -0.52(-5.56%) |
Jan 12, 2010 | 9.310 | 9.450 | 9.240 | 9.350 | 148,972 | +0.08(+0.86%) |
Jan 11, 2010 | 9.050 | 9.350 | 9.050 | 9.270 | 66,103 | +0.11(+1.20%) |
Jan 08, 2010 | 9.250 | 9.300 | 9.060 | 9.160 | 371,304 | -0.22(-2.35%) |
Jan 07, 2010 | 9.250 | 9.550 | 9.220 | 9.380 | 299,058 | +0.10(+1.08%) |
Jan 06, 2010 | 8.970 | 9.360 | 8.910 | 9.280 | 686,379 | +0.47(+5.33%) |
Jan 05, 2010 | 8.450 | 8.980 | 8.380 | 8.810 | 639,472 | +0.42(+5.01%) |
Jan 04, 2010 | 8.150 | 8.390 | 8.130 | 8.390 | 78,549 | +0.26(+3.20%) |
Dec 31, 2009 | 8.130 | 8.130 | 8.130 | 0 | -0.06(-0.73%) | |
Dec 30, 2009 | 8.400 | 8.400 | 8.110 | 8.190 | 78,279 | -0.16(-1.92%) |
Dec 29, 2009 | 8.100 | 8.370 | 8.100 | 8.350 | 73,180 | +0.25(+3.09%) |
Dec 24, 2009 | 8.140 | 8.150 | 8.070 | 8.100 | 37,112 | +0.04(+0.50%) |
Dec 23, 2009 | 8.060 | 8.180 | 7.950 | 8.060 | 149,832 | +0.05(+0.62%) |
Dec 22, 2009 | 8.100 | 8.180 | 8.010 | 8.010 | 98,874 | -0.06(-0.74%) |
Dec 21, 2009 | 7.870 | 8.160 | 7.700 | 8.070 | 215,676 | +0.40(+5.22%) |
Dec 18, 2009 | 7.760 | 7.930 | 7.600 | 7.670 | 251,772 | -0.08(-1.03%) |
Dec 17, 2009 | 7.840 | 7.940 | 7.750 | 7.750 | 236,650 | -0.10(-1.27%) |
Dec 16, 2009 | 7.780 | 8.000 | 7.770 | 7.850 | 325,923 | +0.11(+1.42%) |
Dec 15, 2009 | 7.680 | 7.790 | 7.600 | 7.740 | 166,501 | +0.14(+1.84%) |
Dec 14, 2009 | 7.540 | 7.690 | 7.570 | 7.600 | 91,947 | +0.09(+1.20%) |
Dec 11, 2009 | 7.830 | 7.830 | 7.510 | 7.510 | 119,636 | -0.24(-3.10%) |
Dec 10, 2009 | 7.820 | 7.820 | 7.720 | 7.750 | 398,808 | +0.03(+0.39%) |
Dec 09, 2009 | 7.670 | 7.780 | 7.640 | 7.720 | 122,494 | +0.07(+0.92%) |
Dec 08, 2009 | 7.750 | 7.810 | 7.470 | 7.650 | 358,234 | -0.06(-0.78%) |
Dec 07, 2009 | 7.450 | 7.710 | 7.410 | 7.710 | 226,474 | +0.30(+4.05%) |
Dec 04, 2009 | 7.670 | 7.670 | 7.400 | 7.410 | 126,640 | -0.09(-1.20%) |
Dec 03, 2009 | 7.430 | 7.580 | 7.330 | 7.500 | 251,001 | +0.13(+1.76%) |
Dec 02, 2009 | 7.320 | 7.700 | 7.110 | 7.370 | 348,347 | +0.05(+0.68%) |