Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.115 | 8.153 | 8.013 | 8.037 | 834,749 | -0.10(-1.21%) |
Feb 25, 2010 | 7.932 | 8.136 | 7.819 | 8.136 | 970,473 | +0.12(+1.44%) |
Feb 24, 2010 | 8.163 | 8.166 | 7.983 | 8.020 | 878,490 | -0.08(-0.97%) |
Feb 23, 2010 | 8.235 | 8.296 | 8.034 | 8.098 | 1,456,921 | -0.18(-2.18%) |
Feb 22, 2010 | 8.398 | 8.439 | 8.194 | 8.279 | 1,457,000 | -0.08(-0.98%) |
Feb 19, 2010 | 8.299 | 8.381 | 8.275 | 8.360 | 1,130,404 | +0.03(+0.37%) |
Feb 18, 2010 | 8.323 | 8.381 | 8.282 | 8.330 | 1,165,214 | -0.04(-0.53%) |
Feb 17, 2010 | 8.395 | 8.493 | 8.292 | 8.374 | 1,591,314 | -0.07(-0.81%) |
Feb 16, 2010 | 8.493 | 8.561 | 8.337 | 8.442 | 1,772,674 | +0.02(+0.28%) |
Feb 12, 2010 | 8.231 | 8.418 | 8.418 | 8.418 | 4,378,236 | +0.15(+1.77%) |
Feb 11, 2010 | 7.996 | 8.296 | 7.938 | 8.272 | 3,082,215 | +0.23(+2.88%) |
Feb 10, 2010 | 7.795 | 8.296 | 7.795 | 8.041 | 6,023,324 | +0.39(+5.12%) |
Feb 09, 2010 | 7.612 | 7.738 | 7.492 | 7.649 | 3,117,848 | +0.14(+1.86%) |
Feb 08, 2010 | 7.346 | 7.649 | 7.346 | 7.509 | 2,672,883 | +0.15(+1.99%) |
Feb 05, 2010 | 7.574 | 7.612 | 7.298 | 7.363 | 2,367,755 | -0.20(-2.70%) |
Feb 04, 2010 | 7.608 | 7.649 | 7.547 | 7.567 | 1,960,891 | -0.10(-1.29%) |
Feb 03, 2010 | 7.547 | 7.748 | 7.509 | 7.666 | 1,563,177 | +0.07(+0.99%) |
Feb 02, 2010 | 7.506 | 7.615 | 7.445 | 7.591 | 1,262,752 | +0.21(+2.91%) |
Feb 01, 2010 | 7.329 | 7.506 | 7.298 | 7.377 | 1,380,516 | +0.08(+1.07%) |
Jan 29, 2010 | 7.353 | 7.401 | 7.285 | 7.298 | 1,334,871 | -0.02(-0.28%) |
Jan 28, 2010 | 7.462 | 7.469 | 7.305 | 7.319 | 560,175 | -0.05(-0.69%) |
Jan 27, 2010 | 7.366 | 7.486 | 7.332 | 7.370 | 949,634 | -0.00(-0.02%) |
Jan 26, 2010 | 7.455 | 7.503 | 7.349 | 7.372 | 497,049 | -0.15(-2.01%) |
Jan 25, 2010 | 7.441 | 7.557 | 7.285 | 7.523 | 887,762 | +0.14(+1.84%) |
Jan 22, 2010 | 7.404 | 7.533 | 7.322 | 7.387 | 985,070 | -0.06(-0.87%) |
Jan 21, 2010 | 7.455 | 7.632 | 7.448 | 7.452 | 1,002,159 | -0.04(-0.55%) |
Jan 20, 2010 | 7.554 | 7.557 | 7.332 | 7.492 | 2,128,338 | -0.16(-2.05%) |
Jan 19, 2010 | 7.704 | 7.778 | 7.618 | 7.649 | 1,196,292 | +0.00(+0.04%) |
Jan 15, 2010 | 7.860 | 7.646 | 7.646 | 7.646 | 3,139,733 | -0.27(-3.44%) |
Jan 14, 2010 | 8.051 | 8.109 | 7.836 | 7.918 | 726,125 | -0.14(-1.69%) |
Jan 13, 2010 | 7.911 | 8.105 | 7.738 | 8.054 | 662,660 | +0.14(+1.76%) |
Jan 12, 2010 | 7.921 | 7.959 | 7.809 | 7.915 | 1,267,147 | -0.13(-1.57%) |
Jan 11, 2010 | 8.020 | 8.054 | 7.962 | 8.041 | 660,795 | +0.03(+0.43%) |
Jan 08, 2010 | 8.030 | 8.119 | 7.986 | 8.006 | 873,165 | -0.07(-0.84%) |
Jan 07, 2010 | 8.238 | 8.238 | 8.023 | 8.075 | 1,056,176 | -0.16(-1.90%) |
Jan 06, 2010 | 8.262 | 8.429 | 8.149 | 8.231 | 800,021 | -0.03(-0.41%) |
Jan 05, 2010 | 8.218 | 8.269 | 8.047 | 8.265 | 813,798 | +0.11(+1.38%) |
Jan 04, 2010 | 8.398 | 8.503 | 8.132 | 8.153 | 1,273,257 | -0.15(-1.76%) |
Dec 31, 2009 | 8.360 | 8.299 | 8.299 | 8.299 | 598,688 | +0.00(+0.04%) |
Dec 30, 2009 | 8.408 | 8.408 | 8.255 | 8.296 | 573,929 | -0.16(-1.89%) |
Dec 29, 2009 | 8.538 | 8.572 | 8.412 | 8.456 | 505,694 | +0.00(+0.04%) |
Dec 28, 2009 | 8.425 | 8.497 | 8.350 | 8.452 | 487,343 | +0.07(+0.81%) |
Dec 24, 2009 | 8.347 | 8.418 | 8.309 | 8.384 | 176,239 | +0.02(+0.29%) |
Dec 23, 2009 | 8.486 | 8.623 | 8.343 | 8.360 | 868,503 | -0.03(-0.41%) |
Dec 22, 2009 | 8.149 | 8.555 | 8.149 | 8.395 | 1,383,060 | +0.26(+3.18%) |
Dec 21, 2009 | 8.020 | 8.163 | 7.962 | 8.136 | 955,368 | +0.24(+3.06%) |
Dec 18, 2009 | 7.894 | 8.017 | 7.823 | 7.894 | 886,710 | +0.03(+0.39%) |
Dec 17, 2009 | 7.840 | 7.881 | 7.686 | 7.863 | 1,245,758 | -0.20(-2.49%) |
Dec 16, 2009 | 7.755 | 8.115 | 7.755 | 8.064 | 2,432,383 | +0.32(+4.13%) |
Dec 15, 2009 | 7.554 | 7.826 | 7.554 | 7.744 | 1,727,981 | +0.13(+1.65%) |
Dec 14, 2009 | 7.499 | 7.625 | 7.496 | 7.618 | 1,688,520 | +0.20(+2.75%) |
Dec 11, 2009 | 7.567 | 7.605 | 7.322 | 7.414 | 2,409,158 | -0.14(-1.85%) |
Dec 10, 2009 | 7.019 | 7.724 | 6.934 | 7.554 | 9,458,368 | +0.73(+10.73%) |
Dec 09, 2009 | 6.744 | 6.897 | 6.672 | 6.822 | 2,052,700 | +0.07(+1.06%) |
Dec 08, 2009 | 6.761 | 6.846 | 6.669 | 6.750 | 1,233,006 | -0.12(-1.73%) |
Dec 07, 2009 | 6.880 | 6.951 | 6.839 | 6.869 | 1,633,654 | -0.01(-0.15%) |
Dec 04, 2009 | 6.893 | 7.026 | 6.829 | 6.880 | 1,769,963 | +0.05(+0.80%) |
Dec 03, 2009 | 6.948 | 6.968 | 6.820 | 6.825 | 1,738,016 | -0.07(-1.04%) |
Dec 02, 2009 | 6.992 | 7.121 | 6.869 | 6.897 | 1,580,562 | +0.03(+0.50%) |