Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.020 | 8.020 | 7.881 | 7.961 | 127,838 | -0.01(-0.12%) |
Feb 25, 2010 | 7.683 | 7.970 | 7.633 | 7.970 | 189,927 | +0.18(+2.29%) |
Feb 24, 2010 | 7.683 | 7.832 | 7.653 | 7.792 | 111,829 | +0.10(+1.29%) |
Feb 23, 2010 | 7.772 | 7.772 | 7.604 | 7.693 | 97,884 | -0.07(-0.89%) |
Feb 22, 2010 | 7.574 | 7.762 | 7.475 | 7.762 | 246,253 | +0.19(+2.49%) |
Feb 19, 2010 | 7.584 | 7.653 | 7.514 | 7.574 | 117,316 | +0.00(+0.00%) |
Feb 18, 2010 | 7.584 | 7.614 | 7.495 | 7.574 | 77,917 | -0.02(-0.26%) |
Feb 17, 2010 | 7.505 | 7.604 | 7.376 | 7.594 | 146,032 | +0.13(+1.73%) |
Feb 16, 2010 | 7.376 | 7.485 | 7.257 | 7.465 | 183,635 | +0.14(+1.89%) |
Feb 12, 2010 | 7.227 | 7.326 | 7.326 | 7.326 | 239,874 | +0.06(+0.82%) |
Feb 11, 2010 | 7.187 | 7.286 | 7.138 | 7.267 | 151,696 | +0.05(+0.69%) |
Feb 10, 2010 | 7.267 | 7.296 | 7.138 | 7.217 | 216,402 | -0.10(-1.36%) |
Feb 09, 2010 | 7.227 | 7.346 | 7.138 | 7.316 | 306,641 | +0.18(+2.50%) |
Feb 08, 2010 | 7.405 | 7.485 | 7.138 | 7.138 | 439,480 | -0.29(-3.87%) |
Feb 05, 2010 | 7.217 | 7.544 | 7.217 | 7.425 | 181,737 | -0.03(-0.40%) |
Feb 04, 2010 | 7.564 | 7.624 | 7.306 | 7.455 | 233,986 | -0.14(-1.83%) |
Feb 03, 2010 | 7.554 | 7.742 | 7.465 | 7.594 | 148,558 | +0.00(+0.00%) |
Feb 02, 2010 | 7.584 | 7.693 | 7.495 | 7.594 | 185,484 | +0.01(+0.13%) |
Feb 01, 2010 | 7.703 | 7.742 | 7.554 | 7.584 | 156,243 | -0.12(-1.54%) |
Jan 29, 2010 | 7.782 | 7.970 | 7.703 | 7.703 | 279,347 | -0.08(-1.02%) |
Jan 28, 2010 | 7.812 | 7.812 | 7.584 | 7.782 | 210,393 | +0.02(+0.26%) |
Jan 27, 2010 | 7.534 | 7.782 | 7.534 | 7.762 | 109,738 | +0.18(+2.35%) |
Jan 26, 2010 | 7.455 | 7.673 | 7.455 | 7.584 | 308,445 | +0.09(+1.19%) |
Jan 25, 2010 | 7.445 | 7.663 | 7.386 | 7.495 | 231,372 | +0.12(+1.61%) |
Jan 22, 2010 | 7.584 | 7.633 | 7.316 | 7.376 | 402,909 | -0.24(-3.12%) |
Jan 21, 2010 | 7.881 | 8.040 | 7.505 | 7.614 | 293,504 | -0.28(-3.52%) |
Jan 20, 2010 | 7.861 | 7.970 | 7.693 | 7.891 | 232,486 | -0.04(-0.50%) |
Jan 19, 2010 | 7.762 | 8.268 | 7.723 | 7.931 | 375,460 | +0.20(+2.56%) |
Jan 15, 2010 | 7.931 | 7.733 | 7.733 | 7.733 | 349,522 | -0.22(-2.74%) |
Jan 14, 2010 | 7.752 | 8.020 | 7.752 | 7.951 | 165,654 | +0.20(+2.56%) |
Jan 13, 2010 | 7.663 | 7.762 | 7.584 | 7.752 | 141,434 | +0.09(+1.16%) |
Jan 12, 2010 | 7.624 | 7.703 | 7.604 | 7.663 | 131,131 | -0.03(-0.39%) |
Jan 11, 2010 | 7.683 | 7.733 | 7.592 | 7.693 | 159,059 | +0.02(+0.26%) |
Jan 08, 2010 | 7.643 | 7.781 | 7.633 | 7.673 | 217,078 | +0.03(+0.39%) |
Jan 07, 2010 | 7.445 | 7.693 | 7.415 | 7.643 | 185,891 | +0.22(+2.94%) |
Jan 06, 2010 | 7.861 | 7.861 | 7.395 | 7.425 | 608,531 | -0.44(-5.55%) |
Jan 05, 2010 | 8.010 | 8.010 | 7.683 | 7.861 | 513,555 | -0.15(-1.86%) |
Jan 04, 2010 | 7.891 | 8.010 | 7.881 | 8.010 | 235,238 | +0.22(+2.80%) |
Dec 31, 2009 | 7.921 | 7.792 | 7.792 | 7.792 | 317,344 | -0.16(-1.99%) |
Dec 30, 2009 | 7.961 | 8.020 | 7.881 | 7.951 | 122,334 | -0.01(-0.12%) |
Dec 29, 2009 | 7.970 | 7.970 | 7.881 | 7.961 | 233,771 | +0.03(+0.38%) |
Dec 28, 2009 | 7.881 | 8.030 | 7.812 | 7.931 | 173,567 | +0.04(+0.50%) |
Dec 24, 2009 | 7.931 | 7.953 | 7.881 | 7.891 | 66,535 | -0.04(-0.50%) |
Dec 23, 2009 | 7.861 | 8.020 | 7.792 | 7.931 | 229,012 | +0.10(+1.27%) |
Dec 22, 2009 | 7.713 | 7.970 | 7.554 | 7.832 | 257,460 | +0.11(+1.41%) |
Dec 21, 2009 | 7.524 | 7.812 | 7.485 | 7.723 | 272,073 | +0.26(+3.45%) |
Dec 18, 2009 | 7.465 | 7.544 | 7.286 | 7.465 | 378,972 | +0.08(+1.07%) |
Dec 17, 2009 | 7.326 | 7.415 | 7.237 | 7.386 | 134,489 | +0.03(+0.40%) |
Dec 16, 2009 | 7.455 | 7.604 | 7.286 | 7.356 | 164,097 | -0.06(-0.80%) |
Dec 15, 2009 | 7.514 | 7.524 | 7.395 | 7.415 | 222,428 | -0.10(-1.32%) |
Dec 14, 2009 | 7.376 | 7.524 | 7.356 | 7.514 | 164,711 | +0.12(+1.61%) |
Dec 11, 2009 | 7.167 | 7.415 | 7.148 | 7.395 | 118,163 | +0.24(+3.32%) |
Dec 10, 2009 | 7.455 | 7.455 | 7.158 | 7.158 | 216,159 | -0.30(-3.99%) |
Dec 09, 2009 | 7.425 | 7.485 | 7.306 | 7.455 | 274,407 | +0.06(+0.80%) |
Dec 08, 2009 | 7.286 | 7.475 | 7.177 | 7.395 | 213,992 | +0.05(+0.67%) |
Dec 07, 2009 | 7.118 | 7.415 | 7.118 | 7.346 | 258,791 | +0.25(+3.49%) |
Dec 04, 2009 | 7.217 | 7.217 | 7.009 | 7.098 | 303,906 | +0.01(+0.14%) |
Dec 03, 2009 | 7.068 | 7.286 | 7.029 | 7.088 | 255,505 | +0.02(+0.28%) |
Dec 02, 2009 | 6.979 | 7.118 | 6.939 | 7.068 | 238,787 | +0.11(+1.57%) |