Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.741 | 7.761 | 7.669 | 7.699 | 2,835,474 | -0.01(-0.17%) |
Feb 25, 2010 | 7.686 | 7.733 | 7.651 | 7.712 | 3,677,431 | -0.05(-0.60%) |
Feb 24, 2010 | 7.716 | 7.795 | 7.712 | 7.759 | 3,667,852 | +0.04(+0.58%) |
Feb 23, 2010 | 7.791 | 7.834 | 7.705 | 7.714 | 4,082,000 | -0.08(-1.01%) |
Feb 22, 2010 | 7.821 | 7.844 | 7.752 | 7.793 | 3,619,125 | +0.01(+0.17%) |
Feb 19, 2010 | 7.802 | 7.862 | 7.647 | 7.780 | 7,777,222 | -0.13(-1.67%) |
Feb 18, 2010 | 7.988 | 7.993 | 7.838 | 7.912 | 10,058,657 | +0.31(+4.08%) |
Feb 17, 2010 | 7.538 | 7.628 | 7.538 | 7.602 | 3,915,111 | +0.06(+0.82%) |
Feb 16, 2010 | 7.448 | 7.548 | 7.415 | 7.540 | 3,779,206 | +0.11(+1.51%) |
Feb 12, 2010 | 7.396 | 7.428 | 7.428 | 7.428 | 11,325,985 | -0.03(-0.35%) |
Feb 11, 2010 | 7.400 | 7.454 | 7.321 | 7.454 | 1,702,816 | +0.03(+0.45%) |
Feb 10, 2010 | 7.387 | 7.437 | 7.325 | 7.420 | 2,557,349 | +0.07(+0.97%) |
Feb 09, 2010 | 7.308 | 7.390 | 7.281 | 7.349 | 1,887,096 | +0.07(+0.98%) |
Feb 08, 2010 | 7.323 | 7.332 | 7.274 | 7.278 | 2,309,012 | -0.03(-0.36%) |
Feb 05, 2010 | 7.285 | 7.315 | 7.229 | 7.304 | 2,801,136 | +0.03(+0.46%) |
Feb 04, 2010 | 7.349 | 7.372 | 7.263 | 7.270 | 2,471,683 | -0.12(-1.57%) |
Feb 03, 2010 | 7.388 | 7.417 | 7.351 | 7.387 | 2,026,839 | -0.04(-0.50%) |
Feb 02, 2010 | 7.317 | 7.428 | 7.315 | 7.424 | 2,692,495 | +0.09(+1.29%) |
Feb 01, 2010 | 7.278 | 7.338 | 7.235 | 7.329 | 3,335,644 | +0.08(+1.12%) |
Jan 29, 2010 | 7.272 | 7.300 | 7.218 | 7.248 | 2,665,039 | +0.01(+0.08%) |
Jan 28, 2010 | 7.270 | 7.282 | 7.192 | 7.242 | 2,385,553 | -0.05(-0.64%) |
Jan 27, 2010 | 7.265 | 7.302 | 7.227 | 7.289 | 2,111,197 | +0.05(+0.70%) |
Jan 26, 2010 | 7.229 | 7.257 | 7.164 | 7.239 | 1,554,396 | +0.01(+0.13%) |
Jan 25, 2010 | 7.259 | 7.302 | 7.196 | 7.229 | 2,515,370 | -0.00(-0.05%) |
Jan 22, 2010 | 7.226 | 7.282 | 7.211 | 7.233 | 2,590,298 | +0.01(+0.13%) |
Jan 21, 2010 | 7.231 | 7.302 | 7.164 | 7.224 | 3,504,434 | +0.01(+0.18%) |
Jan 20, 2010 | 7.188 | 7.212 | 7.130 | 7.211 | 1,560,243 | -0.07(-0.95%) |
Jan 19, 2010 | 7.233 | 7.297 | 7.203 | 7.280 | 2,329,077 | +0.06(+0.80%) |
Jan 15, 2010 | 7.257 | 7.222 | 7.222 | 7.222 | 6,689,229 | -0.04(-0.52%) |
Jan 14, 2010 | 7.242 | 7.263 | 7.182 | 7.259 | 1,908,512 | +0.00(+0.03%) |
Jan 13, 2010 | 7.240 | 7.302 | 7.226 | 7.257 | 1,715,642 | +0.04(+0.54%) |
Jan 12, 2010 | 7.141 | 7.235 | 7.117 | 7.218 | 1,685,250 | +0.07(+1.00%) |
Jan 11, 2010 | 7.128 | 7.175 | 7.117 | 7.147 | 1,741,367 | +0.01(+0.18%) |
Jan 08, 2010 | 7.098 | 7.158 | 7.078 | 7.134 | 1,733,572 | +0.01(+0.08%) |
Jan 07, 2010 | 7.182 | 7.182 | 7.074 | 7.128 | 2,972,836 | -0.04(-0.55%) |
Jan 06, 2010 | 7.229 | 7.261 | 7.145 | 7.167 | 3,447,681 | -0.04(-0.55%) |
Jan 05, 2010 | 7.175 | 7.209 | 7.121 | 7.207 | 2,475,308 | +0.04(+0.52%) |
Jan 04, 2010 | 7.214 | 7.224 | 7.136 | 7.169 | 3,610,758 | -0.03(-0.44%) |
Dec 31, 2009 | 7.250 | 7.201 | 7.201 | 7.201 | 4,944,306 | -0.05(-0.75%) |
Dec 30, 2009 | 7.255 | 7.291 | 7.231 | 7.255 | 1,372,093 | -0.02(-0.23%) |
Dec 29, 2009 | 7.276 | 7.293 | 7.254 | 7.272 | 1,764,161 | -0.00(-0.05%) |
Dec 28, 2009 | 7.285 | 7.285 | 7.252 | 7.276 | 1,765,501 | +0.01(+0.21%) |
Dec 24, 2009 | 7.147 | 7.284 | 7.136 | 7.261 | 1,456,466 | +0.13(+1.89%) |
Dec 23, 2009 | 7.122 | 7.169 | 7.117 | 7.126 | 2,620,829 | -0.00(-0.03%) |
Dec 22, 2009 | 7.070 | 7.137 | 7.070 | 7.128 | 2,807,922 | +0.05(+0.74%) |
Dec 21, 2009 | 7.048 | 7.143 | 7.048 | 7.076 | 1,909,345 | +0.01(+0.16%) |
Dec 18, 2009 | 7.074 | 7.074 | 7.005 | 7.064 | 3,260,882 | +0.03(+0.37%) |
Dec 17, 2009 | 7.111 | 7.111 | 7.025 | 7.038 | 2,163,545 | -0.06(-0.84%) |
Dec 16, 2009 | 7.139 | 7.186 | 7.089 | 7.098 | 2,424,146 | -0.01(-0.21%) |
Dec 15, 2009 | 7.152 | 7.156 | 7.093 | 7.113 | 3,101,425 | -0.06(-0.86%) |
Dec 14, 2009 | 7.175 | 7.181 | 7.147 | 7.175 | 2,781,572 | -0.05(-0.73%) |
Dec 11, 2009 | 7.214 | 7.297 | 7.203 | 7.227 | 2,096,845 | +0.01(+0.21%) |
Dec 10, 2009 | 7.227 | 7.278 | 7.201 | 7.212 | 2,303,972 | +0.02(+0.31%) |
Dec 09, 2009 | 7.227 | 7.227 | 7.136 | 7.190 | 3,166,689 | -0.02(-0.34%) |
Dec 08, 2009 | 7.300 | 7.325 | 7.184 | 7.214 | 5,021,428 | -0.09(-1.18%) |
Dec 07, 2009 | 7.197 | 7.338 | 7.182 | 7.300 | 6,901,349 | +0.11(+1.48%) |
Dec 04, 2009 | 7.151 | 7.203 | 7.108 | 7.194 | 2,901,683 | +0.06(+0.84%) |
Dec 03, 2009 | 7.158 | 7.196 | 7.124 | 7.134 | 2,763,723 | -0.03(-0.37%) |
Dec 02, 2009 | 7.151 | 7.205 | 7.128 | 7.160 | 4,017,996 | -0.00(-0.05%) |