Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.278 | 8.311 | 8.219 | 8.220 | 17,272,934 | -0.00(-0.03%) |
Feb 25, 2010 | 8.221 | 8.281 | 8.211 | 8.222 | 6,125,067 | -0.01(-0.13%) |
Feb 24, 2010 | 8.097 | 8.234 | 8.097 | 8.233 | 5,005,800 | +0.16(+1.97%) |
Feb 23, 2010 | 8.001 | 8.089 | 7.996 | 8.074 | 4,233,924 | -0.00(-0.03%) |
Feb 22, 2010 | 8.023 | 8.102 | 8.023 | 8.077 | 6,144,903 | +0.07(+0.92%) |
Feb 19, 2010 | 7.976 | 8.008 | 7.976 | 8.003 | 6,094,080 | +0.00(+0.04%) |
Feb 18, 2010 | 8.000 | 8.031 | 7.982 | 8.000 | 7,453,197 | -0.04(-0.48%) |
Feb 17, 2010 | 8.111 | 8.166 | 8.012 | 8.039 | 6,721,785 | -0.10(-1.24%) |
Feb 16, 2010 | 8.080 | 8.156 | 8.043 | 8.140 | 6,503,121 | +0.08(+0.99%) |
Feb 12, 2010 | 7.913 | 8.060 | 8.060 | 8.060 | 14,779,800 | +0.10(+1.24%) |
Feb 11, 2010 | 7.902 | 7.997 | 7.866 | 7.961 | 3,204,441 | +0.07(+0.92%) |
Feb 10, 2010 | 7.787 | 7.900 | 7.787 | 7.889 | 2,415,906 | +0.07(+0.85%) |
Feb 09, 2010 | 7.768 | 7.844 | 7.734 | 7.822 | 3,878,037 | +0.08(+1.06%) |
Feb 08, 2010 | 7.792 | 7.820 | 7.709 | 7.740 | 2,940,102 | -0.02(-0.21%) |
Feb 05, 2010 | 7.739 | 7.777 | 7.667 | 7.757 | 4,406,688 | +0.03(+0.40%) |
Feb 04, 2010 | 7.886 | 7.903 | 7.724 | 7.726 | 3,777,615 | -0.09(-1.10%) |
Feb 03, 2010 | 7.768 | 7.859 | 7.747 | 7.811 | 3,344,670 | +0.00(+0.06%) |
Feb 02, 2010 | 7.869 | 7.874 | 7.761 | 7.807 | 11,292,606 | -0.08(-1.01%) |
Feb 01, 2010 | 7.990 | 7.990 | 7.864 | 7.887 | 6,229,242 | -0.06(-0.78%) |
Jan 29, 2010 | 7.917 | 8.000 | 7.888 | 7.949 | 5,022,189 | +0.06(+0.79%) |
Jan 28, 2010 | 8.006 | 8.042 | 7.887 | 7.887 | 3,814,488 | -0.09(-1.17%) |
Jan 27, 2010 | 7.896 | 7.996 | 7.860 | 7.980 | 3,576,285 | +0.06(+0.76%) |
Jan 26, 2010 | 7.961 | 8.076 | 7.911 | 7.920 | 3,593,025 | -0.05(-0.57%) |
Jan 25, 2010 | 8.019 | 8.060 | 7.918 | 7.966 | 3,288,510 | +0.00(+0.06%) |
Jan 22, 2010 | 8.049 | 8.137 | 7.944 | 7.961 | 4,784,688 | -0.12(-1.46%) |
Jan 21, 2010 | 8.108 | 8.176 | 8.056 | 8.079 | 3,336,669 | -0.02(-0.19%) |
Jan 20, 2010 | 7.987 | 8.111 | 7.981 | 8.094 | 3,285,198 | +0.08(+1.03%) |
Jan 19, 2010 | 7.858 | 8.026 | 7.858 | 8.012 | 4,024,008 | +0.13(+1.61%) |
Jan 15, 2010 | 7.917 | 7.886 | 7.886 | 7.886 | 6,601,500 | -0.01(-0.18%) |
Jan 14, 2010 | 7.883 | 7.949 | 7.762 | 7.900 | 2,411,073 | -0.01(-0.14%) |
Jan 13, 2010 | 7.861 | 7.952 | 7.861 | 7.911 | 3,774,258 | +0.04(+0.54%) |
Jan 12, 2010 | 7.841 | 7.896 | 7.841 | 7.869 | 3,436,524 | +0.02(+0.28%) |
Jan 11, 2010 | 7.912 | 7.912 | 7.783 | 7.847 | 4,601,394 | -0.02(-0.31%) |
Jan 08, 2010 | 7.894 | 7.910 | 7.842 | 7.871 | 2,155,347 | -0.02(-0.20%) |
Jan 07, 2010 | 7.944 | 7.944 | 7.867 | 7.887 | 3,327,129 | -0.05(-0.59%) |
Jan 06, 2010 | 7.983 | 8.014 | 7.930 | 7.933 | 3,155,814 | -0.03(-0.43%) |
Jan 05, 2010 | 7.942 | 7.996 | 7.910 | 7.968 | 3,806,874 | -0.03(-0.33%) |
Jan 04, 2010 | 7.979 | 8.022 | 7.972 | 7.994 | 4,812,921 | +0.04(+0.56%) |
Dec 31, 2009 | 8.017 | 7.950 | 7.950 | 7.950 | 3,437,100 | -0.05(-0.60%) |
Dec 30, 2009 | 7.989 | 8.019 | 7.962 | 7.998 | 1,586,394 | +0.01(+0.15%) |
Dec 29, 2009 | 7.984 | 8.002 | 7.960 | 7.986 | 2,499,012 | +0.00(+0.00%) |
Dec 28, 2009 | 7.989 | 8.007 | 7.963 | 7.986 | 1,835,532 | -0.00(-0.03%) |
Dec 24, 2009 | 7.934 | 8.009 | 7.934 | 7.988 | 1,318,743 | +0.04(+0.46%) |
Dec 23, 2009 | 7.994 | 8.028 | 7.947 | 7.951 | 2,135,088 | -0.03(-0.39%) |
Dec 22, 2009 | 7.879 | 7.993 | 7.833 | 7.982 | 2,499,642 | +0.14(+1.77%) |
Dec 21, 2009 | 7.888 | 7.969 | 7.830 | 7.843 | 4,194,090 | -0.04(-0.47%) |
Dec 18, 2009 | 7.870 | 7.943 | 7.828 | 7.880 | 9,717,831 | +0.05(+0.68%) |
Dec 17, 2009 | 7.857 | 7.944 | 7.818 | 7.827 | 5,418,837 | -0.07(-0.93%) |
Dec 16, 2009 | 7.942 | 7.973 | 7.888 | 7.900 | 5,011,299 | -0.02(-0.24%) |
Dec 15, 2009 | 7.839 | 7.927 | 7.770 | 7.919 | 4,065,588 | +0.01(+0.17%) |
Dec 14, 2009 | 7.910 | 7.943 | 7.863 | 7.906 | 5,049,072 | +0.05(+0.67%) |
Dec 11, 2009 | 7.800 | 7.887 | 7.782 | 7.853 | 5,889,123 | +0.07(+0.90%) |
Dec 10, 2009 | 7.741 | 7.796 | 7.711 | 7.783 | 3,865,473 | +0.04(+0.52%) |
Dec 09, 2009 | 7.650 | 7.757 | 7.541 | 7.743 | 5,089,194 | +0.11(+1.41%) |
Dec 08, 2009 | 7.698 | 7.698 | 7.619 | 7.636 | 5,458,437 | -0.06(-0.79%) |
Dec 07, 2009 | 7.726 | 7.738 | 7.688 | 7.697 | 4,380,093 | -0.03(-0.36%) |
Dec 04, 2009 | 7.742 | 7.768 | 7.622 | 7.724 | 3,031,857 | +0.03(+0.42%) |
Dec 03, 2009 | 7.809 | 7.811 | 7.683 | 7.692 | 3,059,379 | -0.08(-1.02%) |
Dec 02, 2009 | 7.780 | 7.819 | 7.713 | 7.771 | 4,455,837 | +0.03(+0.39%) |