Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.004 | 9.108 | 9.004 | 9.108 | 67,956 | +0.10(+1.08%) |
Feb 25, 2010 | 8.965 | 9.061 | 8.965 | 9.011 | 52,017 | +0.03(+0.29%) |
Feb 24, 2010 | 8.946 | 9.024 | 8.939 | 8.985 | 75,345 | +0.08(+0.88%) |
Feb 23, 2010 | 8.900 | 8.946 | 8.855 | 8.907 | 137,685 | -0.01(-0.15%) |
Feb 22, 2010 | 9.095 | 9.095 | 8.904 | 8.920 | 147,953 | -0.17(-1.86%) |
Feb 19, 2010 | 9.095 | 9.128 | 9.076 | 9.089 | 71,381 | -0.06(-0.71%) |
Feb 18, 2010 | 9.232 | 9.232 | 9.121 | 9.154 | 76,416 | -0.05(-0.56%) |
Feb 17, 2010 | 9.167 | 9.245 | 9.167 | 9.206 | 59,530 | +0.01(+0.07%) |
Feb 16, 2010 | 9.186 | 9.225 | 9.154 | 9.199 | 81,770 | +0.00(+0.00%) |
Feb 12, 2010 | 9.186 | 9.199 | 9.199 | 9.199 | 124,064 | -0.03(-0.35%) |
Feb 11, 2010 | 9.167 | 9.271 | 9.167 | 9.232 | 79,601 | +0.05(+0.49%) |
Feb 10, 2010 | 9.206 | 9.206 | 9.160 | 9.186 | 65,175 | -0.01(-0.07%) |
Feb 09, 2010 | 9.199 | 9.206 | 9.160 | 9.193 | 37,417 | +0.03(+0.28%) |
Feb 08, 2010 | 9.180 | 9.232 | 9.141 | 9.167 | 92,855 | -0.02(-0.21%) |
Feb 05, 2010 | 9.186 | 9.225 | 9.160 | 9.186 | 52,607 | +0.02(+0.21%) |
Feb 04, 2010 | 9.225 | 9.284 | 9.160 | 9.167 | 96,622 | -0.10(-1.12%) |
Feb 03, 2010 | 9.251 | 9.271 | 9.247 | 9.271 | 45,712 | +0.01(+0.14%) |
Feb 02, 2010 | 9.167 | 9.264 | 9.134 | 9.258 | 78,836 | +0.08(+0.85%) |
Feb 01, 2010 | 9.095 | 9.199 | 9.084 | 9.180 | 79,608 | +0.11(+1.22%) |
Jan 29, 2010 | 9.056 | 9.095 | 8.959 | 9.069 | 107,897 | +0.03(+0.36%) |
Jan 28, 2010 | 9.043 | 9.043 | 9.037 | 9.037 | 69,562 | +0.03(+0.36%) |
Jan 27, 2010 | 9.037 | 9.089 | 8.965 | 9.004 | 111,034 | +0.01(+0.07%) |
Jan 26, 2010 | 9.004 | 9.030 | 8.965 | 8.998 | 56,376 | -0.00(-0.00%) |
Jan 25, 2010 | 8.933 | 9.011 | 8.933 | 8.998 | 59,849 | +0.10(+1.12%) |
Jan 22, 2010 | 8.868 | 8.959 | 8.868 | 8.898 | 86,220 | -0.02(-0.24%) |
Jan 21, 2010 | 8.946 | 8.977 | 8.887 | 8.920 | 53,669 | -0.06(-0.65%) |
Jan 20, 2010 | 9.017 | 9.030 | 8.920 | 8.978 | 64,718 | +0.03(+0.29%) |
Jan 19, 2010 | 8.894 | 8.965 | 8.855 | 8.952 | 68,960 | +0.10(+1.10%) |
Jan 15, 2010 | 8.835 | 8.855 | 8.855 | 8.855 | 63,571 | -0.03(-0.29%) |
Jan 14, 2010 | 8.946 | 8.946 | 8.855 | 8.881 | 69,243 | -0.04(-0.44%) |
Jan 13, 2010 | 8.926 | 8.926 | 8.783 | 8.920 | 96,656 | -0.02(-0.22%) |
Jan 12, 2010 | 8.900 | 8.959 | 8.895 | 8.939 | 93,827 | +0.03(+0.36%) |
Jan 11, 2010 | 8.770 | 8.933 | 8.757 | 8.907 | 70,187 | +0.03(+0.31%) |
Jan 08, 2010 | 8.796 | 8.900 | 8.751 | 8.880 | 127,265 | +0.13(+1.47%) |
Jan 07, 2010 | 8.809 | 8.835 | 8.744 | 8.751 | 81,653 | -0.02(-0.22%) |
Jan 06, 2010 | 8.796 | 8.842 | 8.738 | 8.770 | 67,199 | +0.01(+0.15%) |
Jan 05, 2010 | 8.777 | 8.822 | 8.731 | 8.757 | 51,252 | +0.02(+0.22%) |
Jan 04, 2010 | 8.738 | 8.770 | 8.725 | 8.738 | 88,830 | +0.00(+0.00%) |
Dec 31, 2009 | 8.809 | 8.738 | 8.738 | 8.738 | 70,651 | +0.03(+0.30%) |
Dec 30, 2009 | 8.686 | 8.790 | 8.686 | 8.712 | 73,827 | -0.02(-0.22%) |
Dec 29, 2009 | 8.705 | 8.770 | 8.705 | 8.731 | 77,357 | +0.03(+0.30%) |
Dec 28, 2009 | 8.738 | 8.770 | 8.705 | 8.705 | 116,072 | +0.00(+0.00%) |
Dec 24, 2009 | 8.647 | 8.718 | 8.647 | 8.705 | 52,076 | +0.01(+0.07%) |
Dec 23, 2009 | 8.667 | 8.699 | 8.647 | 8.699 | 51,560 | +0.04(+0.45%) |
Dec 22, 2009 | 8.595 | 8.667 | 8.582 | 8.660 | 109,518 | +0.04(+0.45%) |
Dec 21, 2009 | 8.660 | 8.692 | 8.621 | 8.621 | 100,084 | -0.04(-0.45%) |
Dec 18, 2009 | 8.576 | 8.673 | 8.576 | 8.660 | 166,804 | +0.05(+0.60%) |
Dec 17, 2009 | 8.589 | 8.654 | 8.569 | 8.608 | 88,181 | +0.01(+0.15%) |
Dec 16, 2009 | 8.530 | 8.621 | 8.478 | 8.595 | 108,305 | +0.02(+0.23%) |
Dec 15, 2009 | 8.641 | 8.673 | 8.576 | 8.576 | 186,230 | -0.08(-0.90%) |
Dec 14, 2009 | 8.680 | 8.692 | 8.654 | 8.654 | 78,320 | -0.05(-0.52%) |
Dec 11, 2009 | 8.725 | 8.744 | 8.692 | 8.699 | 91,214 | -0.05(-0.59%) |
Dec 10, 2009 | 8.751 | 8.790 | 8.725 | 8.751 | 101,805 | -0.00(-0.04%) |
Dec 09, 2009 | 8.725 | 8.757 | 8.718 | 8.754 | 53,353 | +0.03(+0.34%) |
Dec 08, 2009 | 8.777 | 8.803 | 8.718 | 8.725 | 62,480 | -0.05(-0.59%) |
Dec 07, 2009 | 8.770 | 8.816 | 8.755 | 8.777 | 39,300 | +0.02(+0.22%) |
Dec 04, 2009 | 8.790 | 8.796 | 8.718 | 8.757 | 37,490 | -0.01(-0.07%) |
Dec 03, 2009 | 8.770 | 8.829 | 8.733 | 8.764 | 131,889 | -0.01(-0.07%) |
Dec 02, 2009 | 8.744 | 8.790 | 8.738 | 8.770 | 67,919 | +0.01(+0.15%) |