Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.342 | 7.397 | 7.263 | 7.282 | 1,688,091 | -0.03(-0.41%) |
Feb 25, 2010 | 7.256 | 7.332 | 7.219 | 7.312 | 2,263,014 | -0.01(-0.12%) |
Feb 24, 2010 | 7.327 | 7.358 | 7.249 | 7.321 | 1,896,257 | +0.02(+0.23%) |
Feb 23, 2010 | 7.389 | 7.427 | 7.276 | 7.304 | 2,316,693 | -0.08(-1.04%) |
Feb 22, 2010 | 7.503 | 7.568 | 7.372 | 7.381 | 2,639,399 | -0.12(-1.59%) |
Feb 19, 2010 | 7.332 | 7.500 | 7.321 | 7.500 | 2,043,515 | +0.18(+2.44%) |
Feb 18, 2010 | 7.312 | 7.383 | 7.304 | 7.321 | 1,657,456 | +0.02(+0.23%) |
Feb 17, 2010 | 7.264 | 7.304 | 7.230 | 7.304 | 1,633,855 | +0.07(+0.94%) |
Feb 16, 2010 | 7.210 | 7.247 | 7.122 | 7.236 | 2,685,328 | +0.04(+0.51%) |
Feb 12, 2010 | 7.137 | 7.199 | 7.199 | 7.199 | 8,123,060 | +0.04(+0.59%) |
Feb 11, 2010 | 7.054 | 7.168 | 7.012 | 7.156 | 1,828,009 | +0.07(+1.04%) |
Feb 10, 2010 | 7.094 | 7.114 | 7.025 | 7.083 | 820,753 | -0.01(-0.20%) |
Feb 09, 2010 | 7.049 | 7.128 | 6.978 | 7.097 | 1,899,728 | +0.14(+2.08%) |
Feb 08, 2010 | 6.918 | 7.097 | 6.918 | 6.952 | 3,067,073 | +0.03(+0.45%) |
Feb 05, 2010 | 6.890 | 6.938 | 6.799 | 6.921 | 5,646,771 | +0.04(+0.62%) |
Feb 04, 2010 | 7.103 | 7.120 | 6.861 | 6.878 | 4,134,292 | -0.27(-3.73%) |
Feb 03, 2010 | 7.097 | 7.190 | 7.023 | 7.145 | 2,891,696 | +0.02(+0.32%) |
Feb 02, 2010 | 7.125 | 7.236 | 7.085 | 7.122 | 2,120,228 | +0.07(+0.94%) |
Feb 01, 2010 | 6.952 | 7.139 | 6.910 | 7.056 | 3,379,010 | +0.16(+2.38%) |
Jan 29, 2010 | 6.856 | 7.000 | 6.803 | 6.893 | 2,564,328 | +0.05(+0.79%) |
Jan 28, 2010 | 6.833 | 6.881 | 6.776 | 6.839 | 1,656,114 | +0.03(+0.42%) |
Jan 27, 2010 | 6.833 | 6.878 | 6.765 | 6.810 | 2,805,405 | -0.05(-0.70%) |
Jan 26, 2010 | 6.904 | 6.904 | 6.768 | 6.858 | 2,736,424 | -0.06(-0.82%) |
Jan 25, 2010 | 6.998 | 6.998 | 6.847 | 6.915 | 2,261,016 | -0.04(-0.53%) |
Jan 22, 2010 | 7.088 | 7.108 | 6.949 | 6.952 | 2,697,899 | -0.14(-2.00%) |
Jan 21, 2010 | 7.131 | 7.176 | 7.066 | 7.094 | 1,687,686 | -0.02(-0.28%) |
Jan 20, 2010 | 7.100 | 7.128 | 7.023 | 7.114 | 1,333,831 | +0.01(+0.08%) |
Jan 19, 2010 | 7.077 | 7.148 | 7.051 | 7.108 | 1,640,008 | +0.02(+0.24%) |
Jan 15, 2010 | 7.105 | 7.091 | 7.091 | 7.091 | 2,760,783 | -0.04(-0.52%) |
Jan 14, 2010 | 7.097 | 7.142 | 7.068 | 7.128 | 1,281,413 | +0.01(+0.08%) |
Jan 13, 2010 | 7.057 | 7.134 | 7.057 | 7.122 | 1,352,840 | +0.08(+1.17%) |
Jan 12, 2010 | 7.015 | 7.103 | 6.983 | 7.040 | 885,121 | +0.03(+0.36%) |
Jan 11, 2010 | 7.083 | 7.111 | 7.009 | 7.015 | 1,536,601 | -0.03(-0.44%) |
Jan 08, 2010 | 7.026 | 7.046 | 6.978 | 7.046 | 886,675 | +0.01(+0.12%) |
Jan 07, 2010 | 6.918 | 7.094 | 6.895 | 7.037 | 3,453,344 | +0.09(+1.35%) |
Jan 06, 2010 | 6.873 | 6.949 | 6.853 | 6.944 | 2,092,236 | +0.08(+1.12%) |
Jan 05, 2010 | 6.827 | 6.890 | 6.771 | 6.867 | 2,058,573 | +0.08(+1.13%) |
Jan 04, 2010 | 6.751 | 6.793 | 6.739 | 6.790 | 1,225,398 | +0.05(+0.72%) |
Dec 31, 2009 | 6.790 | 6.742 | 6.742 | 6.742 | 2,306,174 | -0.03(-0.50%) |
Dec 30, 2009 | 6.788 | 6.830 | 6.748 | 6.776 | 1,163,461 | -0.02(-0.25%) |
Dec 29, 2009 | 6.813 | 6.870 | 6.773 | 6.793 | 1,526,909 | -0.03(-0.42%) |
Dec 28, 2009 | 6.807 | 6.839 | 6.773 | 6.822 | 1,398,382 | +0.02(+0.29%) |
Dec 24, 2009 | 6.799 | 6.804 | 6.773 | 6.802 | 319,773 | +0.03(+0.38%) |
Dec 23, 2009 | 6.802 | 6.816 | 6.756 | 6.776 | 2,242,334 | -0.04(-0.54%) |
Dec 22, 2009 | 6.739 | 6.813 | 6.685 | 6.813 | 2,168,113 | +0.07(+0.97%) |
Dec 21, 2009 | 6.759 | 6.810 | 6.708 | 6.748 | 1,512,760 | +0.03(+0.38%) |
Dec 18, 2009 | 6.694 | 6.722 | 6.660 | 6.722 | 2,155,004 | +0.05(+0.72%) |
Dec 17, 2009 | 6.731 | 6.734 | 6.654 | 6.674 | 1,485,466 | -0.07(-1.05%) |
Dec 16, 2009 | 6.725 | 6.785 | 6.708 | 6.745 | 2,606,776 | +0.04(+0.55%) |
Dec 15, 2009 | 6.646 | 6.708 | 6.603 | 6.708 | 2,706,071 | +0.07(+0.98%) |
Dec 14, 2009 | 6.612 | 6.647 | 6.609 | 6.643 | 1,341,591 | +0.03(+0.47%) |
Dec 11, 2009 | 6.538 | 6.612 | 6.509 | 6.612 | 1,416,697 | +0.09(+1.44%) |
Dec 10, 2009 | 6.490 | 6.541 | 6.478 | 6.518 | 1,234,962 | +0.07(+1.01%) |
Dec 09, 2009 | 6.541 | 6.555 | 6.453 | 6.453 | 1,447,596 | -0.07(-1.09%) |
Dec 08, 2009 | 6.526 | 6.566 | 6.456 | 6.524 | 1,349,777 | -0.03(-0.48%) |
Dec 07, 2009 | 6.592 | 6.606 | 6.524 | 6.555 | 2,016,295 | -0.01(-0.17%) |
Dec 04, 2009 | 6.595 | 6.637 | 6.531 | 6.566 | 2,662,876 | -0.00(-0.04%) |
Dec 03, 2009 | 6.544 | 6.620 | 6.529 | 6.569 | 2,277,667 | +0.02(+0.30%) |
Dec 02, 2009 | 6.518 | 6.563 | 6.495 | 6.549 | 2,538,666 | +0.00(+0.04%) |