Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.549 | 7.661 | 7.285 | 7.483 | 535,868 | -0.03(-0.41%) |
Feb 25, 2010 | 7.351 | 7.712 | 7.153 | 7.514 | 1,759,693 | +0.49(+7.00%) |
Feb 24, 2010 | 6.792 | 7.046 | 6.711 | 7.022 | 538,413 | +0.29(+4.32%) |
Feb 23, 2010 | 7.031 | 7.112 | 6.609 | 6.731 | 717,957 | -0.30(-4.33%) |
Feb 22, 2010 | 7.046 | 7.112 | 6.894 | 7.036 | 577,423 | -0.01(-0.07%) |
Feb 19, 2010 | 7.239 | 7.239 | 7.036 | 7.041 | 358,278 | -0.15(-2.12%) |
Feb 18, 2010 | 7.163 | 7.224 | 7.117 | 7.194 | 256,449 | -0.02(-0.21%) |
Feb 17, 2010 | 7.392 | 7.448 | 7.163 | 7.209 | 459,870 | -0.12(-1.60%) |
Feb 16, 2010 | 7.303 | 7.387 | 7.112 | 7.326 | 427,637 | +0.12(+1.69%) |
Feb 12, 2010 | 7.112 | 7.204 | 7.204 | 7.204 | 529,697 | -0.01(-0.14%) |
Feb 11, 2010 | 6.818 | 7.239 | 6.736 | 7.214 | 519,544 | +0.46(+6.85%) |
Feb 10, 2010 | 6.838 | 6.899 | 6.625 | 6.752 | 361,524 | -0.07(-0.97%) |
Feb 09, 2010 | 6.747 | 6.919 | 6.655 | 6.818 | 537,515 | +0.26(+4.03%) |
Feb 08, 2010 | 6.350 | 6.818 | 6.249 | 6.554 | 704,296 | +0.13(+2.06%) |
Feb 05, 2010 | 6.584 | 6.706 | 6.264 | 6.421 | 975,735 | -0.19(-2.92%) |
Feb 04, 2010 | 7.123 | 7.123 | 6.614 | 6.614 | 819,723 | -0.61(-8.44%) |
Feb 03, 2010 | 7.412 | 7.610 | 7.183 | 7.224 | 550,609 | -0.13(-1.73%) |
Feb 02, 2010 | 7.041 | 7.407 | 6.924 | 7.351 | 842,084 | +0.34(+4.78%) |
Feb 01, 2010 | 7.077 | 7.102 | 6.858 | 7.016 | 492,892 | +0.21(+3.06%) |
Jan 29, 2010 | 7.107 | 7.316 | 6.711 | 6.808 | 936,946 | -0.25(-3.53%) |
Jan 28, 2010 | 7.270 | 7.270 | 6.782 | 7.056 | 1,201,615 | -0.27(-3.74%) |
Jan 27, 2010 | 7.316 | 7.463 | 7.133 | 7.331 | 738,844 | -0.09(-1.16%) |
Jan 26, 2010 | 7.747 | 7.803 | 7.214 | 7.417 | 1,671,166 | -0.43(-5.50%) |
Jan 25, 2010 | 7.996 | 8.189 | 7.697 | 7.849 | 685,760 | -0.10(-1.21%) |
Jan 22, 2010 | 7.879 | 8.433 | 7.636 | 7.946 | 1,465,952 | -0.06(-0.76%) |
Jan 21, 2010 | 8.931 | 8.957 | 7.961 | 8.006 | 1,990,451 | -0.91(-10.20%) |
Jan 20, 2010 | 9.251 | 9.393 | 8.788 | 8.916 | 849,015 | -0.48(-5.14%) |
Jan 19, 2010 | 8.941 | 9.398 | 8.890 | 9.398 | 727,088 | +0.37(+4.11%) |
Jan 15, 2010 | 9.404 | 9.028 | 9.028 | 9.028 | 825,745 | -0.48(-5.02%) |
Jan 14, 2010 | 9.459 | 9.668 | 9.256 | 9.505 | 348,177 | -0.01(-0.11%) |
Jan 13, 2010 | 9.805 | 10.02 | 8.967 | 9.515 | 1,461,954 | -0.29(-2.95%) |
Jan 12, 2010 | 9.907 | 9.907 | 9.520 | 9.805 | 1,301,132 | -0.20(-1.98%) |
Jan 11, 2010 | 9.754 | 10.12 | 9.475 | 10.00 | 2,150,925 | +0.50(+5.29%) |
Jan 08, 2010 | 9.282 | 9.597 | 9.170 | 9.500 | 2,352,858 | +0.43(+4.76%) |
Jan 07, 2010 | 8.261 | 9.322 | 8.179 | 9.068 | 2,400,928 | +0.85(+10.32%) |
Jan 06, 2010 | 8.413 | 8.738 | 8.220 | 8.220 | 1,031,163 | -0.22(-2.65%) |
Jan 05, 2010 | 7.956 | 8.586 | 7.890 | 8.443 | 1,423,137 | +0.57(+7.30%) |
Jan 04, 2010 | 7.697 | 8.027 | 7.504 | 7.869 | 794,701 | +0.38(+5.09%) |
Dec 31, 2009 | 7.554 | 7.488 | 7.488 | 7.488 | 580,088 | -0.06(-0.81%) |
Dec 30, 2009 | 7.697 | 7.697 | 7.524 | 7.549 | 424,738 | -0.13(-1.72%) |
Dec 29, 2009 | 7.885 | 7.905 | 7.636 | 7.681 | 333,931 | -0.18(-2.33%) |
Dec 28, 2009 | 7.895 | 8.128 | 7.834 | 7.864 | 454,258 | -0.01(-0.13%) |
Dec 24, 2009 | 7.824 | 7.920 | 7.737 | 7.874 | 101,372 | +0.09(+1.17%) |
Dec 23, 2009 | 7.620 | 7.819 | 7.519 | 7.783 | 387,165 | +0.14(+1.86%) |
Dec 22, 2009 | 7.519 | 7.722 | 7.459 | 7.641 | 601,955 | +0.09(+1.21%) |
Dec 21, 2009 | 7.615 | 7.666 | 7.519 | 7.549 | 1,046,487 | -0.06(-0.80%) |
Dec 18, 2009 | 7.692 | 7.737 | 7.544 | 7.610 | 891,859 | -0.06(-0.73%) |
Dec 17, 2009 | 7.864 | 7.889 | 7.585 | 7.666 | 304,057 | -0.20(-2.52%) |
Dec 16, 2009 | 7.885 | 8.006 | 7.798 | 7.864 | 354,037 | -0.02(-0.19%) |
Dec 15, 2009 | 7.971 | 7.971 | 7.824 | 7.879 | 268,503 | -0.05(-0.64%) |
Dec 14, 2009 | 7.951 | 7.996 | 7.864 | 7.930 | 1,018,099 | +0.26(+3.38%) |
Dec 11, 2009 | 7.712 | 7.813 | 7.524 | 7.671 | 394,282 | -0.04(-0.46%) |
Dec 10, 2009 | 7.671 | 7.874 | 7.539 | 7.707 | 603,415 | +0.02(+0.20%) |
Dec 09, 2009 | 7.524 | 7.803 | 7.498 | 7.692 | 849,436 | +0.15(+1.95%) |
Dec 08, 2009 | 8.428 | 8.824 | 7.473 | 7.544 | 4,151,884 | -0.93(-11.02%) |
Dec 07, 2009 | 8.118 | 8.525 | 7.955 | 8.479 | 1,475,806 | +0.42(+5.17%) |
Dec 04, 2009 | 8.321 | 8.321 | 7.682 | 8.062 | 881,697 | -0.05(-0.63%) |
Dec 03, 2009 | 8.403 | 8.469 | 8.027 | 8.113 | 645,884 | -0.22(-2.62%) |
Dec 02, 2009 | 8.347 | 8.382 | 8.022 | 8.332 | 1,181,713 | +0.08(+0.99%) |