Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.757 | 7.817 | 7.668 | 7.787 | 3,275,487 | +0.03(+0.44%) |
Feb 25, 2010 | 7.685 | 7.753 | 7.583 | 7.753 | 4,308,664 | -0.08(-1.03%) |
Feb 24, 2010 | 7.795 | 7.859 | 7.778 | 7.834 | 3,116,621 | +0.05(+0.60%) |
Feb 23, 2010 | 7.932 | 7.957 | 7.732 | 7.787 | 4,192,847 | -0.17(-2.14%) |
Feb 22, 2010 | 8.004 | 8.042 | 7.915 | 7.957 | 3,028,021 | +0.04(+0.56%) |
Feb 19, 2010 | 7.791 | 7.955 | 7.783 | 7.913 | 3,349,208 | +0.05(+0.69%) |
Feb 18, 2010 | 7.796 | 7.892 | 7.796 | 7.859 | 3,434,456 | +0.05(+0.59%) |
Feb 17, 2010 | 7.703 | 7.833 | 7.703 | 7.812 | 4,342,481 | +0.11(+1.47%) |
Feb 16, 2010 | 7.703 | 7.716 | 7.628 | 7.699 | 4,509,344 | +0.15(+2.00%) |
Feb 12, 2010 | 7.531 | 7.548 | 7.548 | 7.548 | 8,251,395 | -0.09(-1.15%) |
Feb 11, 2010 | 7.678 | 7.695 | 7.430 | 7.636 | 8,068,823 | -0.05(-0.66%) |
Feb 10, 2010 | 7.556 | 7.724 | 7.540 | 7.686 | 4,306,859 | +0.15(+1.95%) |
Feb 09, 2010 | 7.548 | 7.586 | 7.384 | 7.540 | 5,056,536 | +0.11(+1.47%) |
Feb 08, 2010 | 7.590 | 7.590 | 7.376 | 7.430 | 4,898,285 | -0.10(-1.39%) |
Feb 05, 2010 | 7.611 | 7.632 | 7.338 | 7.535 | 5,711,064 | -0.08(-0.99%) |
Feb 04, 2010 | 7.821 | 7.850 | 7.569 | 7.611 | 5,597,745 | -0.31(-3.92%) |
Feb 03, 2010 | 7.888 | 7.951 | 7.823 | 7.922 | 3,504,190 | -0.03(-0.32%) |
Feb 02, 2010 | 7.926 | 7.993 | 7.884 | 7.947 | 4,218,778 | +0.08(+1.01%) |
Feb 01, 2010 | 7.728 | 7.884 | 7.707 | 7.867 | 3,584,205 | +0.17(+2.18%) |
Jan 29, 2010 | 7.808 | 7.905 | 7.682 | 7.699 | 7,178,406 | -0.11(-1.40%) |
Jan 28, 2010 | 7.917 | 7.938 | 7.703 | 7.808 | 4,337,272 | -0.03(-0.43%) |
Jan 27, 2010 | 7.766 | 7.871 | 7.682 | 7.842 | 4,374,423 | +0.07(+0.92%) |
Jan 26, 2010 | 7.754 | 7.901 | 7.678 | 7.770 | 4,179,569 | -0.08(-1.07%) |
Jan 25, 2010 | 7.812 | 7.905 | 7.762 | 7.854 | 2,991,231 | +0.08(+1.08%) |
Jan 22, 2010 | 7.922 | 7.968 | 7.754 | 7.770 | 5,196,852 | -0.21(-2.63%) |
Jan 21, 2010 | 8.182 | 8.186 | 7.955 | 7.980 | 4,506,649 | -0.23(-2.81%) |
Jan 20, 2010 | 8.278 | 8.278 | 8.102 | 8.211 | 2,891,004 | -0.18(-2.20%) |
Jan 19, 2010 | 8.358 | 8.413 | 8.312 | 8.396 | 3,060,479 | +0.08(+1.01%) |
Jan 15, 2010 | 8.400 | 8.312 | 8.312 | 8.312 | 3,984,795 | -0.14(-1.64%) |
Jan 14, 2010 | 8.392 | 8.471 | 8.228 | 8.450 | 4,227,869 | +0.10(+1.16%) |
Jan 13, 2010 | 8.278 | 8.413 | 8.199 | 8.354 | 4,267,898 | +0.09(+1.12%) |
Jan 12, 2010 | 8.270 | 8.292 | 8.098 | 8.262 | 3,920,636 | -0.13(-1.60%) |
Jan 11, 2010 | 8.530 | 8.530 | 8.333 | 8.396 | 2,936,235 | -0.06(-0.74%) |
Jan 08, 2010 | 8.450 | 8.476 | 8.383 | 8.459 | 4,129,101 | +0.03(+0.35%) |
Jan 07, 2010 | 8.505 | 8.526 | 8.379 | 8.430 | 3,563,836 | -0.10(-1.23%) |
Jan 06, 2010 | 8.375 | 8.585 | 8.358 | 8.534 | 7,394,857 | +0.21(+2.47%) |
Jan 05, 2010 | 8.043 | 8.379 | 8.043 | 8.329 | 6,598,777 | +0.29(+3.66%) |
Jan 04, 2010 | 7.875 | 8.068 | 7.875 | 8.035 | 5,694,256 | +0.34(+4.36%) |
Dec 31, 2009 | 7.691 | 7.699 | 7.699 | 7.699 | 2,717,750 | +0.05(+0.71%) |
Dec 30, 2009 | 7.661 | 7.695 | 7.619 | 7.644 | 2,181,328 | -0.08(-0.98%) |
Dec 29, 2009 | 7.737 | 7.787 | 7.707 | 7.720 | 2,699,442 | +0.10(+1.27%) |
Dec 28, 2009 | 7.665 | 7.691 | 7.531 | 7.623 | 1,738,093 | -0.04(-0.55%) |
Dec 24, 2009 | 7.657 | 7.682 | 7.632 | 7.665 | 882,381 | +0.01(+0.11%) |
Dec 23, 2009 | 7.619 | 7.703 | 7.619 | 7.657 | 2,465,051 | +0.09(+1.16%) |
Dec 22, 2009 | 7.523 | 7.590 | 7.510 | 7.569 | 2,704,437 | +0.09(+1.24%) |
Dec 21, 2009 | 7.493 | 7.531 | 7.456 | 7.477 | 3,267,549 | +0.08(+1.14%) |
Dec 18, 2009 | 7.321 | 7.414 | 7.271 | 7.393 | 5,759,945 | +0.10(+1.32%) |
Dec 17, 2009 | 7.313 | 7.355 | 7.262 | 7.296 | 4,887,025 | -0.09(-1.19%) |
Dec 16, 2009 | 7.426 | 7.502 | 7.367 | 7.384 | 4,138,056 | -0.02(-0.23%) |
Dec 15, 2009 | 7.321 | 7.464 | 7.321 | 7.401 | 4,514,768 | +0.04(+0.57%) |
Dec 14, 2009 | 7.367 | 7.384 | 7.330 | 7.359 | 3,001,484 | +0.12(+1.68%) |
Dec 11, 2009 | 7.233 | 7.376 | 7.187 | 7.237 | 3,724,807 | +0.07(+1.00%) |
Dec 10, 2009 | 6.998 | 7.216 | 6.998 | 7.166 | 4,701,151 | +0.19(+2.71%) |
Dec 09, 2009 | 7.078 | 7.078 | 6.864 | 6.977 | 4,227,507 | -0.08(-1.07%) |
Dec 08, 2009 | 7.120 | 7.141 | 7.011 | 7.053 | 3,584,577 | -0.13(-1.81%) |
Dec 07, 2009 | 7.162 | 7.262 | 7.086 | 7.183 | 3,528,083 | +0.03(+0.35%) |
Dec 04, 2009 | 7.246 | 7.300 | 7.099 | 7.158 | 5,094,278 | +0.06(+0.83%) |
Dec 03, 2009 | 7.355 | 7.372 | 7.099 | 7.099 | 6,247,156 | -0.29(-3.87%) |
Dec 02, 2009 | 7.510 | 7.510 | 7.330 | 7.384 | 4,435,951 | -0.11(-1.46%) |