Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.711 | 7.776 | 7.289 | 7.411 | 35,453 | -0.30(-3.89%) |
Feb 25, 2010 | 7.374 | 7.795 | 7.374 | 7.711 | 71,548 | +0.45(+6.26%) |
Feb 24, 2010 | 7.139 | 7.303 | 7.139 | 7.256 | 24,414 | +0.14(+1.97%) |
Feb 23, 2010 | 7.055 | 7.130 | 6.845 | 7.116 | 27,934 | +0.05(+0.73%) |
Feb 22, 2010 | 6.994 | 7.065 | 6.929 | 7.065 | 15,610 | +0.11(+1.62%) |
Feb 19, 2010 | 6.980 | 7.093 | 6.854 | 6.952 | 42,573 | -0.03(-0.40%) |
Feb 18, 2010 | 6.952 | 6.980 | 6.812 | 6.980 | 44,177 | +0.04(+0.61%) |
Feb 17, 2010 | 7.022 | 7.022 | 6.882 | 6.938 | 11,258 | -0.07(-1.07%) |
Feb 16, 2010 | 7.022 | 7.022 | 6.877 | 7.013 | 14,067 | -0.01(-0.13%) |
Feb 12, 2010 | 6.676 | 7.022 | 7.022 | 7.022 | 15,806 | +0.07(+0.94%) |
Feb 11, 2010 | 6.709 | 7.022 | 6.709 | 6.957 | 31,145 | +0.26(+3.84%) |
Feb 10, 2010 | 6.704 | 6.774 | 6.653 | 6.699 | 14,185 | -0.06(-0.83%) |
Feb 09, 2010 | 6.695 | 6.936 | 6.671 | 6.756 | 15,518 | +0.12(+1.76%) |
Feb 08, 2010 | 6.859 | 6.868 | 6.639 | 6.639 | 28,960 | -0.15(-2.14%) |
Feb 05, 2010 | 6.654 | 6.816 | 6.654 | 6.784 | 15,172 | +0.15(+2.31%) |
Feb 04, 2010 | 6.700 | 6.904 | 6.589 | 6.631 | 46,107 | -0.05(-0.76%) |
Feb 03, 2010 | 6.793 | 6.839 | 6.682 | 6.682 | 17,136 | -0.09(-1.37%) |
Feb 02, 2010 | 6.770 | 7.025 | 6.770 | 6.774 | 35,364 | +0.00(+0.00%) |
Feb 01, 2010 | 6.932 | 6.941 | 6.747 | 6.774 | 25,994 | -0.12(-1.68%) |
Jan 29, 2010 | 6.932 | 7.020 | 6.839 | 6.890 | 27,523 | -0.01(-0.13%) |
Jan 28, 2010 | 6.816 | 7.122 | 6.751 | 6.900 | 44,433 | +0.11(+1.57%) |
Jan 27, 2010 | 6.631 | 6.890 | 6.631 | 6.793 | 10,582 | +0.18(+2.73%) |
Jan 26, 2010 | 6.784 | 6.937 | 6.612 | 6.612 | 17,117 | -0.16(-2.33%) |
Jan 25, 2010 | 6.839 | 7.034 | 6.705 | 6.770 | 16,049 | -0.00(-0.07%) |
Jan 22, 2010 | 6.909 | 7.094 | 6.723 | 6.774 | 43,318 | -0.09(-1.28%) |
Jan 21, 2010 | 7.117 | 7.117 | 6.844 | 6.862 | 55,786 | -0.23(-3.27%) |
Jan 20, 2010 | 7.363 | 7.373 | 7.085 | 7.094 | 11,259 | -0.31(-4.20%) |
Jan 19, 2010 | 7.080 | 7.433 | 7.043 | 7.405 | 30,406 | +0.31(+4.38%) |
Jan 15, 2010 | 7.349 | 7.094 | 7.094 | 7.094 | 42,917 | -0.19(-2.67%) |
Jan 14, 2010 | 7.136 | 7.433 | 7.136 | 7.289 | 15,706 | +0.27(+3.83%) |
Jan 13, 2010 | 7.076 | 7.224 | 7.020 | 7.020 | 15,689 | -0.03(-0.39%) |
Jan 12, 2010 | 7.257 | 7.335 | 7.025 | 7.048 | 37,254 | -0.24(-3.25%) |
Jan 11, 2010 | 7.099 | 7.507 | 6.964 | 7.284 | 69,220 | +0.23(+3.29%) |
Jan 08, 2010 | 7.340 | 7.340 | 6.988 | 7.053 | 17,020 | -0.13(-1.74%) |
Jan 07, 2010 | 7.280 | 7.291 | 7.048 | 7.178 | 31,735 | -0.04(-0.58%) |
Jan 06, 2010 | 7.493 | 7.794 | 7.220 | 7.220 | 101,927 | -0.31(-4.07%) |
Jan 05, 2010 | 7.549 | 7.607 | 7.512 | 7.526 | 19,735 | -0.15(-1.93%) |
Jan 04, 2010 | 7.595 | 7.711 | 7.549 | 7.674 | 18,719 | +0.14(+1.85%) |
Dec 31, 2009 | 7.563 | 7.535 | 7.535 | 7.535 | 26,526 | -0.01(-0.12%) |
Dec 30, 2009 | 7.628 | 7.790 | 7.491 | 7.544 | 22,302 | -0.07(-0.97%) |
Dec 29, 2009 | 7.771 | 7.804 | 7.572 | 7.618 | 8,797 | -0.13(-1.62%) |
Dec 28, 2009 | 7.702 | 7.790 | 7.697 | 7.743 | 6,215 | +0.04(+0.54%) |
Dec 24, 2009 | 7.790 | 7.790 | 7.660 | 7.702 | 5,260 | +0.06(+0.79%) |
Dec 23, 2009 | 7.641 | 7.730 | 7.433 | 7.641 | 17,943 | +0.05(+0.67%) |
Dec 22, 2009 | 7.424 | 7.628 | 7.424 | 7.590 | 29,630 | +0.00(+0.00%) |
Dec 21, 2009 | 7.433 | 7.651 | 7.349 | 7.590 | 38,599 | +0.17(+2.31%) |
Dec 18, 2009 | 7.141 | 7.535 | 7.090 | 7.419 | 160,134 | +0.35(+4.92%) |
Dec 17, 2009 | 7.349 | 7.442 | 7.039 | 7.071 | 24,501 | -0.26(-3.60%) |
Dec 16, 2009 | 7.368 | 7.674 | 7.308 | 7.335 | 23,388 | +0.02(+0.25%) |
Dec 15, 2009 | 7.433 | 7.743 | 7.317 | 7.317 | 75,448 | -0.22(-2.95%) |
Dec 14, 2009 | 7.521 | 7.641 | 7.428 | 7.539 | 22,010 | +0.10(+1.37%) |
Dec 11, 2009 | 7.539 | 7.614 | 7.382 | 7.437 | 14,611 | -0.07(-0.93%) |
Dec 10, 2009 | 7.651 | 7.859 | 7.428 | 7.507 | 13,675 | -0.13(-1.76%) |
Dec 09, 2009 | 7.683 | 7.739 | 7.484 | 7.641 | 13,658 | -0.03(-0.42%) |
Dec 08, 2009 | 7.743 | 7.873 | 7.558 | 7.674 | 47,250 | -0.10(-1.31%) |
Dec 07, 2009 | 7.368 | 7.827 | 7.368 | 7.776 | 26,712 | -0.04(-0.47%) |
Dec 04, 2009 | 7.743 | 7.818 | 7.579 | 7.813 | 26,578 | +0.22(+2.87%) |
Dec 03, 2009 | 7.832 | 7.855 | 7.572 | 7.595 | 20,824 | -0.23(-2.96%) |
Dec 02, 2009 | 7.618 | 7.873 | 7.512 | 7.827 | 17,742 | +0.07(+0.90%) |