Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.752 | 7.812 | 7.663 | 7.782 | 3,277,505 | +0.03(+0.44%) |
Feb 25, 2010 | 7.680 | 7.748 | 7.578 | 7.748 | 4,311,318 | -0.08(-1.03%) |
Feb 24, 2010 | 7.791 | 7.854 | 7.774 | 7.829 | 3,118,541 | +0.05(+0.60%) |
Feb 23, 2010 | 7.927 | 7.952 | 7.727 | 7.782 | 4,195,430 | -0.17(-2.14%) |
Feb 22, 2010 | 7.999 | 8.037 | 7.910 | 7.952 | 3,029,886 | +0.04(+0.56%) |
Feb 19, 2010 | 7.787 | 7.950 | 7.778 | 7.908 | 3,351,271 | +0.05(+0.69%) |
Feb 18, 2010 | 7.791 | 7.887 | 7.791 | 7.854 | 3,436,572 | +0.05(+0.59%) |
Feb 17, 2010 | 7.699 | 7.829 | 7.699 | 7.808 | 4,345,157 | +0.11(+1.47%) |
Feb 16, 2010 | 7.699 | 7.711 | 7.623 | 7.694 | 4,512,122 | +0.15(+2.00%) |
Feb 12, 2010 | 7.527 | 7.543 | 7.543 | 7.543 | 8,256,479 | -0.09(-1.15%) |
Feb 11, 2010 | 7.673 | 7.690 | 7.426 | 7.631 | 8,073,795 | -0.05(-0.66%) |
Feb 10, 2010 | 7.552 | 7.719 | 7.535 | 7.682 | 4,309,513 | +0.15(+1.95%) |
Feb 09, 2010 | 7.543 | 7.581 | 7.380 | 7.535 | 5,059,652 | +0.11(+1.47%) |
Feb 08, 2010 | 7.585 | 7.585 | 7.371 | 7.426 | 4,901,303 | -0.10(-1.39%) |
Feb 05, 2010 | 7.606 | 7.627 | 7.334 | 7.531 | 5,714,583 | -0.08(-0.99%) |
Feb 04, 2010 | 7.816 | 7.845 | 7.564 | 7.606 | 5,601,194 | -0.31(-3.92%) |
Feb 03, 2010 | 7.883 | 7.946 | 7.818 | 7.917 | 3,506,349 | -0.03(-0.32%) |
Feb 02, 2010 | 7.921 | 7.988 | 7.879 | 7.942 | 4,221,378 | +0.08(+1.01%) |
Feb 01, 2010 | 7.724 | 7.879 | 7.703 | 7.862 | 3,586,414 | +0.17(+2.18%) |
Jan 29, 2010 | 7.803 | 7.900 | 7.678 | 7.694 | 7,182,830 | -0.11(-1.40%) |
Jan 28, 2010 | 7.912 | 7.933 | 7.699 | 7.803 | 4,339,944 | -0.03(-0.43%) |
Jan 27, 2010 | 7.761 | 7.866 | 7.678 | 7.837 | 4,377,119 | +0.07(+0.92%) |
Jan 26, 2010 | 7.749 | 7.896 | 7.673 | 7.766 | 4,182,144 | -0.08(-1.07%) |
Jan 25, 2010 | 7.808 | 7.900 | 7.757 | 7.850 | 2,993,074 | +0.08(+1.08%) |
Jan 22, 2010 | 7.917 | 7.963 | 7.749 | 7.766 | 5,200,054 | -0.21(-2.63%) |
Jan 21, 2010 | 8.177 | 8.181 | 7.950 | 7.975 | 4,509,426 | -0.23(-2.81%) |
Jan 20, 2010 | 8.273 | 8.273 | 8.097 | 8.206 | 2,892,785 | -0.18(-2.20%) |
Jan 19, 2010 | 8.353 | 8.408 | 8.307 | 8.391 | 3,062,365 | +0.08(+1.01%) |
Jan 15, 2010 | 8.395 | 8.307 | 8.307 | 8.307 | 3,987,251 | -0.14(-1.64%) |
Jan 14, 2010 | 8.387 | 8.466 | 8.223 | 8.445 | 4,230,474 | +0.10(+1.16%) |
Jan 13, 2010 | 8.273 | 8.408 | 8.194 | 8.349 | 4,270,527 | +0.09(+1.12%) |
Jan 12, 2010 | 8.265 | 8.287 | 8.093 | 8.256 | 3,923,051 | -0.13(-1.60%) |
Jan 11, 2010 | 8.525 | 8.525 | 8.328 | 8.391 | 2,938,045 | -0.06(-0.74%) |
Jan 08, 2010 | 8.445 | 8.470 | 8.378 | 8.454 | 4,131,646 | +0.03(+0.35%) |
Jan 07, 2010 | 8.500 | 8.521 | 8.374 | 8.424 | 3,566,032 | -0.10(-1.23%) |
Jan 06, 2010 | 8.370 | 8.580 | 8.353 | 8.529 | 7,399,413 | +0.21(+2.47%) |
Jan 05, 2010 | 8.038 | 8.374 | 8.038 | 8.324 | 6,602,843 | +0.29(+3.66%) |
Jan 04, 2010 | 7.871 | 8.063 | 7.871 | 8.030 | 5,697,764 | +0.34(+4.36%) |
Dec 31, 2009 | 7.686 | 7.694 | 7.694 | 7.694 | 2,719,425 | +0.05(+0.71%) |
Dec 30, 2009 | 7.657 | 7.690 | 7.615 | 7.640 | 2,182,672 | -0.08(-0.98%) |
Dec 29, 2009 | 7.732 | 7.782 | 7.703 | 7.715 | 2,701,105 | +0.10(+1.27%) |
Dec 28, 2009 | 7.661 | 7.686 | 7.527 | 7.619 | 1,739,164 | -0.04(-0.55%) |
Dec 24, 2009 | 7.652 | 7.678 | 7.627 | 7.661 | 882,925 | +0.01(+0.11%) |
Dec 23, 2009 | 7.615 | 7.698 | 7.615 | 7.652 | 2,466,570 | +0.09(+1.16%) |
Dec 22, 2009 | 7.518 | 7.585 | 7.506 | 7.564 | 2,706,103 | +0.09(+1.24%) |
Dec 21, 2009 | 7.489 | 7.527 | 7.451 | 7.472 | 3,269,562 | +0.08(+1.14%) |
Dec 18, 2009 | 7.317 | 7.409 | 7.266 | 7.388 | 5,763,494 | +0.10(+1.32%) |
Dec 17, 2009 | 7.308 | 7.350 | 7.258 | 7.292 | 4,890,036 | -0.09(-1.19%) |
Dec 16, 2009 | 7.422 | 7.497 | 7.363 | 7.380 | 4,140,605 | -0.02(-0.23%) |
Dec 15, 2009 | 7.317 | 7.459 | 7.317 | 7.396 | 4,517,550 | +0.04(+0.57%) |
Dec 14, 2009 | 7.363 | 7.380 | 7.325 | 7.354 | 3,003,333 | +0.12(+1.68%) |
Dec 11, 2009 | 7.229 | 7.371 | 7.182 | 7.233 | 3,727,102 | +0.07(+1.00%) |
Dec 10, 2009 | 6.994 | 7.212 | 6.994 | 7.162 | 4,704,048 | +0.19(+2.71%) |
Dec 09, 2009 | 7.073 | 7.073 | 6.859 | 6.973 | 4,230,111 | -0.08(-1.07%) |
Dec 08, 2009 | 7.115 | 7.136 | 7.006 | 7.048 | 3,586,786 | -0.13(-1.81%) |
Dec 07, 2009 | 7.157 | 7.258 | 7.082 | 7.178 | 3,530,257 | +0.03(+0.35%) |
Dec 04, 2009 | 7.241 | 7.296 | 7.094 | 7.153 | 5,097,417 | +0.06(+0.83%) |
Dec 03, 2009 | 7.350 | 7.367 | 7.094 | 7.094 | 6,251,005 | -0.29(-3.87%) |
Dec 02, 2009 | 7.506 | 7.506 | 7.325 | 7.380 | 4,438,684 | -0.11(-1.46%) |