Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.920 | 7.980 | 7.902 | 7.930 | 12,500 | +0.21(+2.72%) |
Feb 25, 2010 | 7.673 | 7.720 | 7.310 | 7.720 | 12,980 | -0.09(-1.10%) |
Feb 24, 2010 | 7.798 | 7.806 | 7.667 | 7.806 | 14,755 | +0.06(+0.73%) |
Feb 23, 2010 | 7.891 | 7.891 | 7.605 | 7.749 | 28,900 | -0.05(-0.60%) |
Feb 22, 2010 | 7.955 | 7.955 | 7.738 | 7.795 | 5,400 | -0.18(-2.29%) |
Feb 19, 2010 | 7.800 | 8.040 | 7.750 | 7.978 | 6,950 | +0.08(+1.04%) |
Feb 18, 2010 | 7.750 | 7.896 | 7.700 | 7.896 | 7,500 | +0.09(+1.10%) |
Feb 17, 2010 | 8.000 | 8.050 | 7.750 | 7.811 | 21,700 | -0.09(-1.14%) |
Feb 16, 2010 | 7.680 | 7.919 | 7.680 | 7.901 | 13,050 | +0.26(+3.34%) |
Feb 12, 2010 | 7.645 | 7.645 | 7.645 | 0 | -0.17(-2.12%) | |
Feb 11, 2010 | 7.780 | 7.810 | 7.717 | 7.810 | 9,775 | +0.22(+2.90%) |
Feb 10, 2010 | 7.570 | 7.675 | 7.551 | 7.590 | 9,000 | -0.03(-0.43%) |
Feb 09, 2010 | 7.440 | 7.670 | 7.430 | 7.623 | 25,105 | +0.24(+3.28%) |
Feb 08, 2010 | 7.470 | 7.496 | 7.310 | 7.381 | 26,600 | +0.04(+0.49%) |
Feb 05, 2010 | 7.480 | 7.530 | 7.254 | 7.345 | 58,403 | -0.15(-1.94%) |
Feb 04, 2010 | 7.933 | 7.966 | 7.454 | 7.490 | 62,850 | -0.45(-5.67%) |
Feb 03, 2010 | 8.030 | 8.114 | 7.750 | 7.940 | 53,019 | -0.13(-1.61%) |
Feb 02, 2010 | 7.720 | 8.121 | 7.560 | 8.070 | 106,592 | +0.51(+6.69%) |
Feb 01, 2010 | 7.150 | 7.564 | 7.150 | 7.564 | 34,620 | +0.35(+4.87%) |
Jan 29, 2010 | 7.111 | 7.240 | 7.080 | 7.213 | 39,713 | +0.11(+1.59%) |
Jan 28, 2010 | 7.470 | 7.479 | 7.050 | 7.100 | 53,127 | -0.21(-2.85%) |
Jan 27, 2010 | 7.490 | 7.608 | 7.250 | 7.308 | 27,598 | -0.18(-2.45%) |
Jan 26, 2010 | 7.491 | 7.550 | 7.420 | 7.492 | 25,455 | -0.01(-0.09%) |
Jan 25, 2010 | 7.421 | 7.499 | 7.403 | 7.499 | 40,870 | -0.01(-0.15%) |
Jan 22, 2010 | 7.454 | 7.672 | 7.410 | 7.510 | 23,536 | +0.01(+0.13%) |
Jan 21, 2010 | 7.700 | 7.700 | 7.472 | 7.500 | 48,894 | -0.31(-3.95%) |
Jan 20, 2010 | 7.989 | 7.989 | 7.694 | 7.809 | 14,400 | -0.29(-3.53%) |
Jan 19, 2010 | 7.971 | 8.094 | 7.872 | 8.094 | 27,060 | +0.34(+4.44%) |
Jan 15, 2010 | 7.750 | 7.750 | 7.750 | 0 | -0.11(-1.40%) | |
Jan 14, 2010 | 8.050 | 8.078 | 7.860 | 7.860 | 51,616 | -0.19(-2.35%) |
Jan 13, 2010 | 8.100 | 8.134 | 7.959 | 8.049 | 23,435 | +0.05(+0.62%) |
Jan 12, 2010 | 8.250 | 8.288 | 7.916 | 8.000 | 29,867 | -0.28(-3.38%) |
Jan 11, 2010 | 8.299 | 8.544 | 8.180 | 8.280 | 21,600 | +0.06(+0.78%) |
Jan 08, 2010 | 8.280 | 8.280 | 8.102 | 8.216 | 7,500 | -0.03(-0.41%) |
Jan 07, 2010 | 8.300 | 8.300 | 8.176 | 8.250 | 13,300 | +0.02(+0.24%) |
Jan 06, 2010 | 8.089 | 8.250 | 7.950 | 8.230 | 25,174 | +0.19(+2.40%) |
Jan 05, 2010 | 8.249 | 8.249 | 7.991 | 8.037 | 25,250 | -0.17(-2.02%) |
Jan 04, 2010 | 8.504 | 8.504 | 8.110 | 8.203 | 24,313 | -0.07(-0.89%) |
Dec 31, 2009 | 8.276 | 8.276 | 8.276 | 0 | -0.26(-3.09%) | |
Dec 30, 2009 | 8.430 | 8.540 | 8.407 | 8.540 | 10,270 | +0.07(+0.83%) |
Dec 29, 2009 | 8.566 | 8.566 | 8.470 | 8.470 | 10,420 | +0.07(+0.83%) |
Dec 28, 2009 | 8.450 | 8.450 | 8.250 | 8.400 | 14,790 | -0.08(-0.94%) |
Dec 24, 2009 | 8.340 | 8.537 | 8.340 | 8.480 | 11,800 | -0.02(-0.24%) |
Dec 23, 2009 | 8.220 | 8.550 | 8.218 | 8.500 | 28,430 | +0.30(+3.66%) |
Dec 22, 2009 | 8.390 | 8.390 | 8.054 | 8.200 | 24,783 | -0.12(-1.44%) |
Dec 21, 2009 | 8.482 | 8.540 | 8.267 | 8.320 | 25,040 | +0.26(+3.24%) |
Dec 18, 2009 | 7.650 | 8.160 | 7.620 | 8.059 | 51,060 | +0.46(+6.04%) |
Dec 17, 2009 | 7.892 | 7.920 | 7.531 | 7.600 | 98,244 | -0.39(-4.89%) |
Dec 16, 2009 | 7.976 | 8.090 | 7.900 | 7.991 | 32,200 | -0.01(-0.11%) |
Dec 15, 2009 | 8.055 | 8.120 | 7.986 | 8.000 | 53,995 | -0.07(-0.91%) |
Dec 14, 2009 | 7.599 | 8.150 | 7.592 | 8.073 | 128,659 | +0.63(+8.48%) |
Dec 11, 2009 | 7.510 | 7.510 | 7.399 | 7.443 | 16,600 | -0.03(-0.38%) |
Dec 10, 2009 | 7.435 | 7.540 | 7.337 | 7.471 | 19,489 | +0.14(+1.92%) |
Dec 09, 2009 | 7.190 | 7.339 | 7.137 | 7.330 | 39,150 | +0.19(+2.73%) |
Dec 08, 2009 | 7.380 | 7.380 | 7.046 | 7.136 | 540,215 | -0.23(-3.06%) |
Dec 07, 2009 | 7.157 | 7.368 | 6.860 | 7.361 | 71,230 | +0.63(+9.38%) |
Dec 04, 2009 | 6.910 | 6.987 | 6.695 | 6.730 | 25,387 | -0.09(-1.32%) |
Dec 03, 2009 | 7.070 | 7.070 | 6.694 | 6.820 | 53,160 | -0.26(-3.67%) |
Dec 02, 2009 | 7.364 | 7.470 | 7.077 | 7.080 | 34,850 | -0.28(-3.80%) |