Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.163 | 8.286 | 8.121 | 8.280 | 117,966 | +0.05(+0.57%) |
Feb 25, 2010 | 8.127 | 8.233 | 8.084 | 8.233 | 781,197 | +0.04(+0.43%) |
Feb 24, 2010 | 8.145 | 8.221 | 8.145 | 8.198 | 219,686 | +0.03(+0.36%) |
Feb 23, 2010 | 8.192 | 8.221 | 8.121 | 8.168 | 105,602 | +0.02(+0.22%) |
Feb 22, 2010 | 8.204 | 8.210 | 8.121 | 8.151 | 141,337 | -0.01(-0.14%) |
Feb 19, 2010 | 8.092 | 8.163 | 8.062 | 8.163 | 164,739 | +0.02(+0.22%) |
Feb 18, 2010 | 8.139 | 8.180 | 8.074 | 8.145 | 432,410 | -0.07(-0.86%) |
Feb 17, 2010 | 8.239 | 8.251 | 8.204 | 8.216 | 146,560 | +0.07(+0.87%) |
Feb 16, 2010 | 8.068 | 8.168 | 8.016 | 8.145 | 145,545 | +0.04(+0.51%) |
Feb 12, 2010 | 8.045 | 8.104 | 8.104 | 8.104 | 202,594 | +0.01(+0.15%) |
Feb 11, 2010 | 7.968 | 8.098 | 7.921 | 8.092 | 146,954 | +0.12(+1.48%) |
Feb 10, 2010 | 7.986 | 8.024 | 7.939 | 7.974 | 175,285 | -0.09(-1.10%) |
Feb 09, 2010 | 7.962 | 8.127 | 7.903 | 8.062 | 188,007 | +0.16(+2.01%) |
Feb 08, 2010 | 7.927 | 8.009 | 7.897 | 7.903 | 418,371 | -0.05(-0.67%) |
Feb 05, 2010 | 7.980 | 7.992 | 7.821 | 7.956 | 170,490 | -0.16(-1.96%) |
Feb 04, 2010 | 8.186 | 8.204 | 8.062 | 8.115 | 368,693 | -0.22(-2.62%) |
Feb 03, 2010 | 8.357 | 8.381 | 8.286 | 8.333 | 165,226 | -0.11(-1.33%) |
Feb 02, 2010 | 8.404 | 8.481 | 8.357 | 8.445 | 286,242 | +0.08(+0.99%) |
Feb 01, 2010 | 8.404 | 8.416 | 8.310 | 8.363 | 173,137 | +0.00(+0.00%) |
Jan 29, 2010 | 8.428 | 8.463 | 8.310 | 8.363 | 158,202 | +0.02(+0.21%) |
Jan 28, 2010 | 8.434 | 8.445 | 8.280 | 8.345 | 218,927 | -0.04(-0.42%) |
Jan 27, 2010 | 8.345 | 8.392 | 8.322 | 8.381 | 239,732 | +0.01(+0.14%) |
Jan 26, 2010 | 8.345 | 8.445 | 8.345 | 8.369 | 186,307 | -0.08(-0.94%) |
Jan 25, 2010 | 8.493 | 8.504 | 8.404 | 8.448 | 216,019 | +0.16(+1.96%) |
Jan 22, 2010 | 8.498 | 8.532 | 8.286 | 8.286 | 222,385 | -0.25(-2.90%) |
Jan 21, 2010 | 8.658 | 8.687 | 8.475 | 8.534 | 205,457 | -0.05(-0.62%) |
Jan 20, 2010 | 8.599 | 8.622 | 8.504 | 8.587 | 239,385 | -0.08(-0.88%) |
Jan 19, 2010 | 8.634 | 8.717 | 8.616 | 8.664 | 146,190 | +0.05(+0.62%) |
Jan 15, 2010 | 8.717 | 8.610 | 8.610 | 8.610 | 410,619 | +0.01(+0.07%) |
Jan 14, 2010 | 8.587 | 8.622 | 8.563 | 8.605 | 91,585 | +0.05(+0.55%) |
Jan 13, 2010 | 8.522 | 8.575 | 8.475 | 8.557 | 241,625 | +0.14(+1.61%) |
Jan 12, 2010 | 8.387 | 8.457 | 8.387 | 8.422 | 223,140 | +0.04(+0.42%) |
Jan 11, 2010 | 8.339 | 8.428 | 8.298 | 8.387 | 561,701 | +0.15(+1.79%) |
Jan 08, 2010 | 8.221 | 8.245 | 8.177 | 8.239 | 161,683 | -0.03(-0.36%) |
Jan 07, 2010 | 8.227 | 8.269 | 8.180 | 8.269 | 130,011 | -0.04(-0.43%) |
Jan 06, 2010 | 8.304 | 8.322 | 8.245 | 8.304 | 164,298 | -0.11(-1.26%) |
Jan 05, 2010 | 8.428 | 8.457 | 8.369 | 8.410 | 129,910 | -0.07(-0.83%) |
Jan 04, 2010 | 8.546 | 8.569 | 8.463 | 8.481 | 151,398 | +0.02(+0.21%) |
Dec 31, 2009 | 8.463 | 8.463 | 8.463 | 8.463 | 79,409 | +0.01(+0.07%) |
Dec 30, 2009 | 8.416 | 8.463 | 8.398 | 8.457 | 293,027 | +0.02(+0.28%) |
Dec 29, 2009 | 8.440 | 8.475 | 8.381 | 8.434 | 78,989 | +0.04(+0.42%) |
Dec 28, 2009 | 8.316 | 8.404 | 8.251 | 8.398 | 113,215 | +0.06(+0.78%) |
Dec 24, 2009 | 8.387 | 8.404 | 8.310 | 8.333 | 98,967 | -0.03(-0.35%) |
Dec 23, 2009 | 8.345 | 8.369 | 8.304 | 8.363 | 155,108 | +0.06(+0.78%) |
Dec 22, 2009 | 8.310 | 8.357 | 8.257 | 8.298 | 117,576 | -0.05(-0.64%) |
Dec 21, 2009 | 8.322 | 8.392 | 8.322 | 8.351 | 98,733 | +0.11(+1.29%) |
Dec 18, 2009 | 8.298 | 8.333 | 8.186 | 8.245 | 135,646 | -0.02(-0.21%) |
Dec 17, 2009 | 8.316 | 8.328 | 8.221 | 8.263 | 151,628 | -0.22(-2.64%) |
Dec 16, 2009 | 8.469 | 8.516 | 8.434 | 8.487 | 118,158 | +0.10(+1.19%) |
Dec 15, 2009 | 8.345 | 8.398 | 8.339 | 8.387 | 102,566 | -0.05(-0.56%) |
Dec 14, 2009 | 8.428 | 8.440 | 8.398 | 8.434 | 104,321 | +0.05(+0.56%) |
Dec 11, 2009 | 8.369 | 8.398 | 8.339 | 8.387 | 119,688 | +0.08(+0.92%) |
Dec 10, 2009 | 8.286 | 8.345 | 8.227 | 8.310 | 185,460 | +0.08(+1.00%) |
Dec 09, 2009 | 8.233 | 8.245 | 8.110 | 8.227 | 184,759 | -0.11(-1.34%) |
Dec 08, 2009 | 8.375 | 8.375 | 8.292 | 8.339 | 101,857 | +0.04(+0.43%) |
Dec 07, 2009 | 8.280 | 8.363 | 8.280 | 8.304 | 99,293 | +0.06(+0.79%) |
Dec 04, 2009 | 8.345 | 8.357 | 8.198 | 8.239 | 203,587 | -0.06(-0.78%) |
Dec 03, 2009 | 8.381 | 8.398 | 8.292 | 8.304 | 168,660 | -0.09(-1.05%) |
Dec 02, 2009 | 8.363 | 8.416 | 8.333 | 8.392 | 176,311 | +0.03(+0.35%) |