Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.400 | 8.520 | 8.400 | 8.450 | 530 | +0.01(+0.12%) |
Feb 25, 2010 | 8.400 | 8.530 | 8.400 | 8.440 | 9,155 | +0.01(+0.12%) |
Feb 24, 2010 | 8.440 | 8.530 | 8.430 | 8.430 | 8,269 | -0.01(-0.12%) |
Feb 23, 2010 | 8.500 | 8.500 | 8.390 | 8.440 | 17,185 | +0.04(+0.48%) |
Feb 22, 2010 | 8.390 | 8.410 | 8.380 | 8.400 | 1,925 | -0.10(-1.18%) |
Feb 19, 2010 | 8.490 | 8.500 | 8.370 | 8.500 | 3,016 | +0.00(+0.00%) |
Feb 18, 2010 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Feb 17, 2010 | 8.380 | 8.590 | 8.350 | 8.500 | 8,043 | -0.05(-0.58%) |
Feb 16, 2010 | 8.360 | 8.550 | 8.360 | 8.550 | 16,869 | -0.04(-0.47%) |
Feb 12, 2010 | 8.590 | 8.590 | 8.590 | 0 | +0.03(+0.35%) | |
Feb 11, 2010 | 8.490 | 8.640 | 8.420 | 8.560 | 3,505 | +0.16(+1.90%) |
Feb 10, 2010 | 8.330 | 8.500 | 8.330 | 8.400 | 12,450 | -0.02(-0.24%) |
Feb 09, 2010 | 8.240 | 8.460 | 8.240 | 8.420 | 101,865 | +0.14(+1.69%) |
Feb 08, 2010 | 8.190 | 8.300 | 8.090 | 8.280 | 28,030 | +0.14(+1.72%) |
Feb 05, 2010 | 8.150 | 8.180 | 8.120 | 8.140 | 10,956 | -0.01(-0.12%) |
Feb 04, 2010 | 8.200 | 8.270 | 8.030 | 8.150 | 76,599 | -0.05(-0.61%) |
Feb 03, 2010 | 8.250 | 8.250 | 8.160 | 8.200 | 65,470 | +0.00(+0.00%) |
Feb 02, 2010 | 8.250 | 8.250 | 8.160 | 8.200 | 14,774 | +0.00(+0.00%) |
Feb 01, 2010 | 8.100 | 8.260 | 8.100 | 8.200 | 8,000 | +0.00(+0.00%) |
Jan 29, 2010 | 8.200 | 8.250 | 8.110 | 8.200 | 8,800 | -0.19(-2.26%) |
Jan 28, 2010 | 8.250 | 8.490 | 8.250 | 8.390 | 750 | +0.10(+1.21%) |
Jan 27, 2010 | 8.490 | 8.660 | 8.290 | 8.290 | 30,513 | +0.17(+2.09%) |
Jan 26, 2010 | 7.920 | 8.230 | 7.920 | 8.120 | 4,363 | +0.12(+1.50%) |
Jan 25, 2010 | 7.950 | 8.050 | 7.950 | 8.000 | 4,695 | +0.00(+0.00%) |
Jan 22, 2010 | 8.000 | 8.140 | 7.920 | 8.000 | 11,200 | +0.00(+0.00%) |
Jan 21, 2010 | 7.920 | 8.210 | 7.920 | 8.000 | 15,157 | +0.00(+0.00%) |
Jan 20, 2010 | 8.140 | 8.340 | 8.000 | 8.000 | 74,793 | -0.58(-6.76%) |
Jan 19, 2010 | 8.770 | 8.770 | 8.520 | 8.580 | 22,408 | -0.21(-2.39%) |
Jan 18, 2010 | 8.370 | 8.790 | 8.370 | 8.790 | 15,775 | +0.54(+6.55%) |
Jan 15, 2010 | 7.950 | 8.300 | 7.950 | 8.250 | 11,960 | +0.30(+3.77%) |
Jan 14, 2010 | 7.800 | 8.100 | 7.800 | 7.950 | 72,930 | +0.42(+5.58%) |
Jan 13, 2010 | 7.300 | 7.550 | 7.250 | 7.530 | 56,878 | +0.28(+3.86%) |
Jan 12, 2010 | 7.630 | 7.830 | 7.200 | 7.250 | 36,990 | -0.36(-4.73%) |
Jan 11, 2010 | 7.790 | 7.950 | 7.610 | 7.610 | 61,233 | -0.30(-3.79%) |
Jan 08, 2010 | 7.960 | 8.070 | 7.780 | 7.910 | 49,871 | -0.24(-2.94%) |
Jan 07, 2010 | 8.200 | 8.220 | 8.110 | 8.150 | 18,317 | -0.11(-1.33%) |
Jan 06, 2010 | 8.290 | 8.300 | 8.180 | 8.260 | 16,695 | +0.06(+0.73%) |
Jan 05, 2010 | 8.300 | 8.300 | 8.200 | 8.200 | 12,390 | -0.07(-0.85%) |
Jan 04, 2010 | 8.320 | 8.320 | 8.150 | 8.270 | 4,195 | +0.12(+1.47%) |
Dec 31, 2009 | 8.150 | 8.150 | 8.150 | 0 | +0.07(+0.87%) | |
Dec 30, 2009 | 8.000 | 8.130 | 7.990 | 8.080 | 16,175 | +0.15(+1.89%) |
Dec 29, 2009 | 7.690 | 7.930 | 7.690 | 7.930 | 20,550 | +0.24(+3.12%) |
Dec 24, 2009 | 7.410 | 7.750 | 7.410 | 7.690 | 5,360 | +0.33(+4.48%) |
Dec 23, 2009 | 7.390 | 7.500 | 7.330 | 7.360 | 11,250 | -0.03(-0.41%) |
Dec 22, 2009 | 7.340 | 7.430 | 7.290 | 7.390 | 8,655 | +0.02(+0.27%) |
Dec 21, 2009 | 7.500 | 7.500 | 7.370 | 7.370 | 43,800 | -0.12(-1.60%) |
Dec 18, 2009 | 7.740 | 7.740 | 7.460 | 7.490 | 11,206 | -0.06(-0.79%) |
Dec 17, 2009 | 7.690 | 7.790 | 7.500 | 7.550 | 52,413 | +0.11(+1.48%) |
Dec 16, 2009 | 7.260 | 7.500 | 7.260 | 7.440 | 63,466 | +0.24(+3.33%) |
Dec 15, 2009 | 6.900 | 7.390 | 6.900 | 7.200 | 47,604 | +0.30(+4.35%) |
Dec 14, 2009 | 6.550 | 6.970 | 6.740 | 6.900 | 130,182 | +0.19(+2.83%) |
Dec 11, 2009 | 7.000 | 7.000 | 6.610 | 6.710 | 52,462 | -0.28(-4.01%) |
Dec 10, 2009 | 7.290 | 7.300 | 6.900 | 6.990 | 55,085 | -0.21(-2.92%) |
Dec 09, 2009 | 7.570 | 7.570 | 7.120 | 7.200 | 27,306 | -0.40(-5.26%) |
Dec 08, 2009 | 7.750 | 7.850 | 7.450 | 7.600 | 20,631 | -0.15(-1.94%) |
Dec 07, 2009 | 7.710 | 8.000 | 7.600 | 7.750 | 17,621 | -0.25(-3.12%) |
Dec 04, 2009 | 8.090 | 8.090 | 7.720 | 8.000 | 25,799 | -0.09(-1.11%) |
Dec 03, 2009 | 8.100 | 8.140 | 8.040 | 8.090 | 10,087 | +0.06(+0.75%) |
Dec 02, 2009 | 8.250 | 8.250 | 8.030 | 8.030 | 39,356 | -0.23(-2.78%) |