Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.507 | 8.842 | 8.404 | 8.514 | 46,788 | +0.13(+1.53%) |
Feb 25, 2010 | 8.186 | 8.385 | 7.990 | 8.385 | 12,609 | +0.03(+0.31%) |
Feb 24, 2010 | 8.218 | 8.359 | 8.218 | 8.359 | 9,233 | +0.06(+0.78%) |
Feb 23, 2010 | 8.256 | 8.488 | 8.256 | 8.295 | 11,037 | -0.01(-0.15%) |
Feb 22, 2010 | 8.006 | 8.334 | 7.973 | 8.308 | 49,598 | +0.32(+4.03%) |
Feb 19, 2010 | 8.353 | 8.481 | 7.954 | 7.986 | 37,291 | -0.37(-4.46%) |
Feb 18, 2010 | 8.359 | 8.359 | 7.973 | 8.359 | 25,915 | -0.06(-0.76%) |
Feb 17, 2010 | 8.417 | 8.462 | 8.006 | 8.424 | 44,724 | +0.06(+0.77%) |
Feb 16, 2010 | 8.250 | 8.433 | 8.192 | 8.359 | 16,529 | +0.20(+2.44%) |
Feb 12, 2010 | 7.999 | 8.160 | 8.160 | 8.160 | 31,569 | +0.03(+0.32%) |
Feb 11, 2010 | 7.928 | 8.141 | 7.620 | 8.134 | 29,829 | +0.14(+1.77%) |
Feb 10, 2010 | 7.999 | 8.038 | 7.774 | 7.993 | 31,644 | +0.02(+0.24%) |
Feb 09, 2010 | 8.263 | 8.263 | 7.858 | 7.973 | 33,386 | -0.14(-1.74%) |
Feb 08, 2010 | 8.269 | 8.282 | 8.102 | 8.115 | 32,796 | -0.15(-1.79%) |
Feb 05, 2010 | 8.147 | 8.327 | 8.044 | 8.263 | 21,738 | +0.17(+2.07%) |
Feb 04, 2010 | 8.038 | 8.182 | 7.967 | 8.096 | 43,555 | -0.04(-0.47%) |
Feb 03, 2010 | 8.096 | 8.263 | 8.089 | 8.134 | 22,475 | +0.00(+0.00%) |
Feb 02, 2010 | 8.121 | 8.359 | 8.108 | 8.134 | 25,658 | +0.01(+0.08%) |
Feb 01, 2010 | 8.153 | 8.173 | 8.070 | 8.128 | 22,986 | +0.03(+0.32%) |
Jan 29, 2010 | 8.102 | 8.211 | 8.044 | 8.102 | 20,125 | +0.03(+0.40%) |
Jan 28, 2010 | 7.716 | 8.340 | 7.716 | 8.070 | 81,401 | +0.52(+6.90%) |
Jan 27, 2010 | 7.459 | 7.691 | 7.420 | 7.549 | 15,856 | +0.01(+0.17%) |
Jan 26, 2010 | 7.266 | 7.800 | 7.266 | 7.536 | 33,596 | +0.24(+3.26%) |
Jan 25, 2010 | 7.433 | 7.549 | 7.292 | 7.298 | 25,008 | -0.04(-0.53%) |
Jan 22, 2010 | 7.491 | 7.491 | 7.247 | 7.337 | 25,658 | -0.19(-2.48%) |
Jan 21, 2010 | 7.183 | 7.645 | 7.183 | 7.523 | 36,694 | -0.08(-1.10%) |
Jan 20, 2010 | 7.549 | 7.652 | 7.491 | 7.607 | 24,963 | -0.04(-0.50%) |
Jan 19, 2010 | 7.395 | 7.665 | 7.395 | 7.645 | 33,649 | +0.26(+3.48%) |
Jan 15, 2010 | 7.324 | 7.388 | 7.388 | 7.388 | 52,253 | +0.10(+1.41%) |
Jan 14, 2010 | 7.163 | 7.330 | 7.150 | 7.285 | 11,657 | +0.10(+1.34%) |
Jan 13, 2010 | 7.080 | 7.234 | 7.054 | 7.189 | 15,585 | +0.16(+2.29%) |
Jan 12, 2010 | 7.060 | 7.144 | 7.015 | 7.028 | 13,497 | -0.13(-1.80%) |
Jan 11, 2010 | 7.330 | 7.401 | 7.125 | 7.157 | 20,929 | -0.12(-1.68%) |
Jan 08, 2010 | 7.247 | 7.555 | 7.060 | 7.279 | 62,400 | +0.02(+0.27%) |
Jan 07, 2010 | 7.197 | 7.433 | 7.073 | 7.260 | 50,741 | +0.01(+0.18%) |
Jan 06, 2010 | 7.266 | 7.363 | 7.215 | 7.247 | 41,129 | -0.05(-0.70%) |
Jan 05, 2010 | 7.510 | 7.588 | 7.279 | 7.298 | 23,904 | -0.29(-3.81%) |
Jan 04, 2010 | 7.748 | 7.748 | 7.568 | 7.588 | 20,200 | +0.01(+0.17%) |
Dec 31, 2009 | 7.639 | 7.575 | 7.575 | 7.575 | 17,728 | -0.05(-0.67%) |
Dec 30, 2009 | 7.678 | 7.678 | 7.517 | 7.626 | 50,273 | -0.08(-1.08%) |
Dec 29, 2009 | 7.755 | 7.877 | 7.594 | 7.710 | 16,783 | +0.01(+0.08%) |
Dec 28, 2009 | 7.282 | 7.716 | 7.282 | 7.703 | 23,377 | +0.12(+1.61%) |
Dec 24, 2009 | 7.645 | 7.684 | 7.555 | 7.581 | 4,268 | +0.08(+1.03%) |
Dec 23, 2009 | 7.337 | 7.861 | 7.337 | 7.504 | 24,630 | +0.22(+3.00%) |
Dec 22, 2009 | 7.395 | 7.459 | 7.273 | 7.285 | 20,248 | +0.05(+0.71%) |
Dec 21, 2009 | 7.440 | 7.465 | 7.093 | 7.234 | 25,649 | -0.16(-2.17%) |
Dec 18, 2009 | 7.221 | 7.459 | 6.925 | 7.395 | 117,306 | +0.28(+3.88%) |
Dec 17, 2009 | 6.977 | 7.459 | 6.893 | 7.118 | 29,918 | +0.04(+0.54%) |
Dec 16, 2009 | 7.266 | 7.337 | 6.990 | 7.080 | 35,336 | -0.07(-0.99%) |
Dec 15, 2009 | 7.279 | 7.408 | 7.150 | 7.150 | 46,687 | -0.14(-1.94%) |
Dec 14, 2009 | 7.298 | 7.536 | 7.197 | 7.292 | 26,983 | +0.06(+0.80%) |
Dec 11, 2009 | 7.527 | 7.562 | 7.234 | 7.234 | 12,349 | +0.07(+0.99%) |
Dec 10, 2009 | 7.273 | 7.530 | 7.150 | 7.163 | 20,938 | -0.05(-0.71%) |
Dec 09, 2009 | 7.253 | 7.491 | 7.150 | 7.215 | 19,178 | -0.01(-0.09%) |
Dec 08, 2009 | 7.440 | 7.459 | 7.150 | 7.221 | 21,526 | -0.29(-3.85%) |
Dec 07, 2009 | 7.658 | 7.768 | 7.504 | 7.510 | 33,540 | -0.24(-3.15%) |
Dec 04, 2009 | 7.633 | 7.774 | 7.581 | 7.755 | 29,034 | +0.33(+4.42%) |
Dec 03, 2009 | 7.465 | 7.665 | 7.253 | 7.427 | 10,469 | +0.03(+0.43%) |
Dec 02, 2009 | 7.131 | 7.510 | 7.131 | 7.395 | 30,153 | +0.28(+3.88%) |