Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.199 | 7.224 | 7.097 | 7.156 | 2,702,011 | -0.05(-0.65%) |
Feb 25, 2010 | 7.173 | 7.237 | 7.160 | 7.203 | 1,454,591 | -0.03(-0.35%) |
Feb 24, 2010 | 7.173 | 7.237 | 7.148 | 7.229 | 1,515,863 | +0.06(+0.77%) |
Feb 23, 2010 | 7.135 | 7.229 | 7.109 | 7.173 | 2,197,611 | +0.03(+0.42%) |
Feb 22, 2010 | 7.143 | 7.156 | 7.105 | 7.143 | 3,325,225 | +0.01(+0.18%) |
Feb 19, 2010 | 7.101 | 7.165 | 6.994 | 7.131 | 6,036,710 | +0.09(+1.33%) |
Feb 18, 2010 | 7.037 | 7.071 | 7.007 | 7.037 | 3,150,940 | -0.02(-0.24%) |
Feb 17, 2010 | 7.054 | 7.101 | 6.960 | 7.054 | 4,762,343 | -0.01(-0.12%) |
Feb 16, 2010 | 7.485 | 7.485 | 7.033 | 7.062 | 6,016,122 | -0.49(-6.44%) |
Feb 12, 2010 | 7.497 | 7.549 | 7.549 | 7.549 | 1,542,418 | +0.00(+0.06%) |
Feb 11, 2010 | 7.540 | 7.572 | 7.497 | 7.544 | 1,936,514 | +0.00(+0.00%) |
Feb 10, 2010 | 7.544 | 7.561 | 7.497 | 7.544 | 1,615,895 | -0.03(-0.34%) |
Feb 09, 2010 | 7.621 | 7.642 | 7.549 | 7.570 | 1,850,661 | -0.00(-0.06%) |
Feb 08, 2010 | 7.574 | 7.664 | 7.510 | 7.574 | 2,084,521 | +0.00(+0.00%) |
Feb 05, 2010 | 7.600 | 7.655 | 7.532 | 7.574 | 2,565,069 | -0.04(-0.50%) |
Feb 04, 2010 | 7.587 | 7.681 | 7.527 | 7.613 | 2,090,064 | +0.00(+0.06%) |
Feb 03, 2010 | 7.553 | 7.625 | 7.527 | 7.608 | 1,641,428 | +0.04(+0.51%) |
Feb 02, 2010 | 7.502 | 7.572 | 7.497 | 7.570 | 1,037,978 | +0.06(+0.75%) |
Feb 01, 2010 | 7.506 | 7.544 | 7.489 | 7.513 | 1,736,714 | +0.04(+0.54%) |
Jan 29, 2010 | 7.486 | 7.515 | 7.471 | 7.473 | 1,622,364 | -0.01(-0.11%) |
Jan 28, 2010 | 7.592 | 7.592 | 7.481 | 7.481 | 2,423,131 | -0.08(-1.07%) |
Jan 27, 2010 | 7.579 | 7.621 | 7.486 | 7.562 | 2,318,853 | -0.00(-0.06%) |
Jan 26, 2010 | 7.604 | 7.645 | 7.562 | 7.566 | 1,339,438 | -0.03(-0.39%) |
Jan 25, 2010 | 7.655 | 7.655 | 7.562 | 7.596 | 1,510,544 | +0.00(+0.00%) |
Jan 22, 2010 | 7.626 | 7.685 | 7.562 | 7.596 | 2,327,777 | -0.02(-0.22%) |
Jan 21, 2010 | 7.558 | 7.638 | 7.520 | 7.613 | 2,604,824 | +0.06(+0.73%) |
Jan 20, 2010 | 7.524 | 7.566 | 7.498 | 7.558 | 2,036,865 | -0.03(-0.34%) |
Jan 19, 2010 | 7.520 | 7.583 | 7.520 | 7.583 | 1,928,345 | +0.04(+0.51%) |
Jan 15, 2010 | 7.596 | 7.545 | 7.545 | 7.545 | 1,825,739 | -0.06(-0.78%) |
Jan 14, 2010 | 7.541 | 7.609 | 7.532 | 7.604 | 2,061,467 | +0.03(+0.39%) |
Jan 13, 2010 | 7.528 | 7.583 | 7.494 | 7.575 | 4,071,061 | +0.05(+0.62%) |
Jan 12, 2010 | 7.503 | 7.549 | 7.490 | 7.528 | 1,989,740 | +0.01(+0.11%) |
Jan 11, 2010 | 7.537 | 7.545 | 7.498 | 7.520 | 1,775,771 | +0.03(+0.40%) |
Jan 08, 2010 | 7.520 | 7.520 | 7.456 | 7.490 | 1,331,237 | -0.04(-0.51%) |
Jan 07, 2010 | 7.532 | 7.562 | 7.473 | 7.528 | 2,518,863 | +0.00(+0.06%) |
Jan 06, 2010 | 7.571 | 7.604 | 7.486 | 7.524 | 2,801,237 | -0.07(-0.89%) |
Jan 05, 2010 | 7.621 | 7.638 | 7.515 | 7.592 | 2,004,083 | -0.06(-0.72%) |
Jan 04, 2010 | 7.664 | 7.681 | 7.583 | 7.647 | 1,692,831 | +0.02(+0.22%) |
Dec 31, 2009 | 7.783 | 7.630 | 7.630 | 7.630 | 1,163,225 | -0.14(-1.75%) |
Dec 30, 2009 | 7.753 | 7.813 | 7.728 | 7.766 | 1,099,211 | -0.02(-0.22%) |
Dec 29, 2009 | 7.749 | 7.813 | 7.672 | 7.783 | 1,742,026 | +0.05(+0.66%) |
Dec 28, 2009 | 7.847 | 7.851 | 7.702 | 7.732 | 1,314,108 | -0.08(-1.03%) |
Dec 24, 2009 | 7.766 | 7.817 | 7.736 | 7.813 | 634,413 | +0.07(+0.93%) |
Dec 23, 2009 | 7.715 | 7.757 | 7.647 | 7.740 | 1,033,391 | +0.06(+0.72%) |
Dec 22, 2009 | 7.634 | 7.715 | 7.571 | 7.685 | 1,304,652 | +0.11(+1.40%) |
Dec 21, 2009 | 7.617 | 7.689 | 7.554 | 7.579 | 1,220,572 | -0.01(-0.17%) |
Dec 18, 2009 | 7.630 | 7.685 | 7.571 | 7.592 | 3,139,428 | -0.04(-0.50%) |
Dec 17, 2009 | 7.609 | 7.655 | 7.554 | 7.630 | 1,493,257 | -0.03(-0.44%) |
Dec 16, 2009 | 7.600 | 7.668 | 7.528 | 7.664 | 2,020,173 | +0.10(+1.29%) |
Dec 15, 2009 | 7.562 | 7.575 | 7.498 | 7.566 | 2,000,133 | -0.03(-0.39%) |
Dec 14, 2009 | 7.549 | 7.596 | 7.549 | 7.596 | 1,401,846 | +0.04(+0.56%) |
Dec 11, 2009 | 7.418 | 7.575 | 7.261 | 7.554 | 5,284,318 | -0.08(-1.11%) |
Dec 10, 2009 | 7.609 | 7.672 | 7.549 | 7.638 | 1,619,368 | +0.08(+1.01%) |
Dec 09, 2009 | 7.515 | 7.562 | 7.464 | 7.562 | 1,639,950 | +0.06(+0.85%) |
Dec 08, 2009 | 7.473 | 7.520 | 7.447 | 7.498 | 989,618 | -0.03(-0.34%) |
Dec 07, 2009 | 7.575 | 7.609 | 7.515 | 7.524 | 1,158,574 | -0.08(-1.12%) |
Dec 04, 2009 | 7.643 | 7.660 | 7.549 | 7.609 | 2,046,363 | +0.04(+0.56%) |
Dec 03, 2009 | 7.609 | 7.634 | 7.549 | 7.566 | 1,995,581 | -0.02(-0.22%) |
Dec 02, 2009 | 7.571 | 7.617 | 7.498 | 7.583 | 871,865 | +0.03(+0.39%) |