Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.635 | 7.694 | 7.547 | 7.664 | 3,327,832 | +0.03(+0.44%) |
Feb 25, 2010 | 7.564 | 7.631 | 7.463 | 7.631 | 4,377,519 | -0.08(-1.03%) |
Feb 24, 2010 | 7.673 | 7.736 | 7.656 | 7.711 | 3,166,427 | +0.05(+0.60%) |
Feb 23, 2010 | 7.807 | 7.832 | 7.610 | 7.664 | 4,259,851 | -0.17(-2.14%) |
Feb 22, 2010 | 7.878 | 7.916 | 7.790 | 7.832 | 3,076,410 | +0.04(+0.56%) |
Feb 19, 2010 | 7.669 | 7.830 | 7.661 | 7.789 | 3,402,730 | +0.05(+0.69%) |
Feb 18, 2010 | 7.673 | 7.768 | 7.673 | 7.735 | 3,489,341 | +0.05(+0.59%) |
Feb 17, 2010 | 7.582 | 7.710 | 7.582 | 7.690 | 4,411,878 | +0.11(+1.47%) |
Feb 16, 2010 | 7.582 | 7.594 | 7.508 | 7.578 | 4,581,406 | +0.15(+2.00%) |
Feb 12, 2010 | 7.413 | 7.429 | 7.429 | 7.429 | 8,383,259 | -0.09(-1.15%) |
Feb 11, 2010 | 7.557 | 7.574 | 7.314 | 7.516 | 8,197,769 | -0.05(-0.66%) |
Feb 10, 2010 | 7.437 | 7.603 | 7.421 | 7.566 | 4,375,686 | +0.14(+1.95%) |
Feb 09, 2010 | 7.429 | 7.466 | 7.268 | 7.421 | 5,137,343 | +0.11(+1.47%) |
Feb 08, 2010 | 7.471 | 7.471 | 7.260 | 7.314 | 4,976,563 | -0.10(-1.39%) |
Feb 05, 2010 | 7.491 | 7.512 | 7.223 | 7.417 | 5,802,331 | -0.07(-0.99%) |
Feb 04, 2010 | 7.698 | 7.727 | 7.450 | 7.491 | 5,687,201 | -0.31(-3.92%) |
Feb 03, 2010 | 7.764 | 7.826 | 7.700 | 7.797 | 3,560,190 | -0.02(-0.32%) |
Feb 02, 2010 | 7.801 | 7.867 | 7.760 | 7.822 | 4,286,198 | +0.08(+1.01%) |
Feb 01, 2010 | 7.607 | 7.760 | 7.586 | 7.743 | 3,641,484 | +0.17(+2.18%) |
Jan 29, 2010 | 7.685 | 7.781 | 7.561 | 7.578 | 7,293,123 | -0.11(-1.40%) |
Jan 28, 2010 | 7.793 | 7.813 | 7.582 | 7.685 | 4,406,585 | -0.03(-0.43%) |
Jan 27, 2010 | 7.644 | 7.747 | 7.561 | 7.718 | 4,444,330 | +0.07(+0.92%) |
Jan 26, 2010 | 7.632 | 7.776 | 7.557 | 7.648 | 4,246,362 | -0.08(-1.07%) |
Jan 25, 2010 | 7.690 | 7.780 | 7.640 | 7.731 | 3,039,033 | +0.08(+1.08%) |
Jan 22, 2010 | 7.797 | 7.842 | 7.632 | 7.648 | 5,279,901 | -0.21(-2.63%) |
Jan 21, 2010 | 8.053 | 8.057 | 7.830 | 7.855 | 4,578,669 | -0.23(-2.81%) |
Jan 20, 2010 | 8.148 | 8.148 | 7.975 | 8.082 | 2,937,204 | -0.18(-2.20%) |
Jan 19, 2010 | 8.227 | 8.280 | 8.181 | 8.264 | 3,109,388 | +0.08(+1.01%) |
Jan 15, 2010 | 8.268 | 8.181 | 8.181 | 8.181 | 4,048,475 | -0.14(-1.64%) |
Jan 14, 2010 | 8.260 | 8.338 | 8.099 | 8.318 | 4,295,433 | +0.10(+1.16%) |
Jan 13, 2010 | 8.148 | 8.280 | 8.070 | 8.223 | 4,336,102 | +0.09(+1.12%) |
Jan 12, 2010 | 8.140 | 8.161 | 7.970 | 8.132 | 3,983,290 | -0.13(-1.60%) |
Jan 11, 2010 | 8.396 | 8.396 | 8.202 | 8.264 | 2,983,159 | -0.06(-0.74%) |
Jan 08, 2010 | 8.318 | 8.342 | 8.251 | 8.326 | 4,195,088 | +0.03(+0.35%) |
Jan 07, 2010 | 8.371 | 8.392 | 8.247 | 8.297 | 3,620,789 | -0.10(-1.23%) |
Jan 06, 2010 | 8.243 | 8.450 | 8.227 | 8.400 | 7,513,032 | +0.20(+2.47%) |
Jan 05, 2010 | 7.917 | 8.247 | 7.917 | 8.198 | 6,704,230 | +0.29(+3.66%) |
Jan 04, 2010 | 7.751 | 7.942 | 7.751 | 7.909 | 5,785,254 | +0.33(+4.36%) |
Dec 31, 2009 | 7.570 | 7.578 | 7.578 | 7.578 | 2,761,182 | +0.05(+0.71%) |
Dec 30, 2009 | 7.541 | 7.574 | 7.499 | 7.524 | 2,216,187 | -0.07(-0.98%) |
Dec 29, 2009 | 7.615 | 7.665 | 7.586 | 7.599 | 2,742,581 | +0.10(+1.27%) |
Dec 28, 2009 | 7.545 | 7.570 | 7.413 | 7.504 | 1,765,869 | -0.04(-0.55%) |
Dec 24, 2009 | 7.537 | 7.561 | 7.512 | 7.545 | 896,482 | +0.01(+0.11%) |
Dec 23, 2009 | 7.499 | 7.582 | 7.499 | 7.537 | 2,504,445 | +0.09(+1.16%) |
Dec 22, 2009 | 7.404 | 7.471 | 7.392 | 7.450 | 2,747,656 | +0.09(+1.24%) |
Dec 21, 2009 | 7.375 | 7.413 | 7.338 | 7.359 | 3,319,767 | +0.08(+1.14%) |
Dec 18, 2009 | 7.206 | 7.297 | 7.156 | 7.276 | 5,851,993 | +0.10(+1.32%) |
Dec 17, 2009 | 7.198 | 7.239 | 7.148 | 7.181 | 4,965,123 | -0.09(-1.19%) |
Dec 16, 2009 | 7.309 | 7.384 | 7.252 | 7.268 | 4,204,185 | -0.02(-0.23%) |
Dec 15, 2009 | 7.206 | 7.347 | 7.206 | 7.285 | 4,586,917 | +0.04(+0.57%) |
Dec 14, 2009 | 7.252 | 7.268 | 7.214 | 7.243 | 3,049,450 | +0.12(+1.68%) |
Dec 11, 2009 | 7.119 | 7.260 | 7.074 | 7.123 | 3,784,332 | +0.07(+1.00%) |
Dec 10, 2009 | 6.888 | 7.103 | 6.888 | 7.053 | 4,776,279 | +0.19(+2.71%) |
Dec 09, 2009 | 6.966 | 6.966 | 6.756 | 6.867 | 4,295,065 | -0.07(-1.07%) |
Dec 08, 2009 | 7.008 | 7.028 | 6.900 | 6.942 | 3,641,861 | -0.13(-1.81%) |
Dec 07, 2009 | 7.049 | 7.148 | 6.975 | 7.070 | 3,584,464 | +0.02(+0.35%) |
Dec 04, 2009 | 7.132 | 7.185 | 6.987 | 7.045 | 5,175,689 | +0.06(+0.83%) |
Dec 03, 2009 | 7.239 | 7.256 | 6.987 | 6.987 | 6,346,990 | -0.28(-3.87%) |
Dec 02, 2009 | 7.392 | 7.392 | 7.214 | 7.268 | 4,506,841 | -0.11(-1.46%) |