Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.611 | 9.634 | 9.464 | 9.487 | 668,822 | -0.07(-0.73%) |
Feb 25, 2010 | 9.433 | 9.564 | 9.372 | 9.557 | 438,771 | +0.09(+0.99%) |
Feb 24, 2010 | 9.426 | 9.507 | 9.395 | 9.463 | 596,615 | +0.03(+0.31%) |
Feb 23, 2010 | 9.642 | 9.642 | 9.418 | 9.433 | 466,879 | -0.19(-2.00%) |
Feb 22, 2010 | 9.611 | 9.657 | 9.542 | 9.626 | 271,698 | +0.01(+0.08%) |
Feb 19, 2010 | 9.696 | 9.726 | 9.603 | 9.618 | 480,737 | -0.12(-1.27%) |
Feb 18, 2010 | 9.626 | 9.804 | 9.595 | 9.742 | 467,428 | +0.11(+1.12%) |
Feb 17, 2010 | 9.449 | 9.649 | 9.433 | 9.634 | 417,087 | +0.22(+2.29%) |
Feb 16, 2010 | 9.379 | 9.426 | 9.264 | 9.418 | 841,481 | +0.05(+0.57%) |
Feb 12, 2010 | 9.233 | 9.364 | 9.364 | 9.364 | 438,213 | +0.07(+0.74%) |
Feb 11, 2010 | 9.256 | 9.372 | 9.226 | 9.295 | 618,000 | +0.05(+0.58%) |
Feb 10, 2010 | 9.333 | 9.333 | 9.156 | 9.241 | 443,449 | -0.06(-0.66%) |
Feb 09, 2010 | 9.149 | 9.379 | 9.133 | 9.303 | 585,228 | +0.22(+2.37%) |
Feb 08, 2010 | 9.110 | 9.149 | 9.033 | 9.087 | 281,336 | +0.02(+0.17%) |
Feb 05, 2010 | 9.010 | 9.087 | 8.964 | 9.072 | 392,164 | +0.04(+0.43%) |
Feb 04, 2010 | 9.218 | 9.233 | 9.026 | 9.033 | 565,076 | -0.23(-2.49%) |
Feb 03, 2010 | 9.249 | 9.318 | 9.180 | 9.264 | 255,412 | +0.00(+0.00%) |
Feb 02, 2010 | 9.295 | 9.318 | 9.218 | 9.264 | 203,448 | -0.02(-0.17%) |
Feb 01, 2010 | 9.156 | 9.279 | 9.118 | 9.279 | 238,891 | +0.15(+1.60%) |
Jan 29, 2010 | 9.249 | 9.279 | 9.110 | 9.133 | 294,703 | -0.07(-0.75%) |
Jan 28, 2010 | 9.318 | 9.364 | 9.149 | 9.203 | 530,737 | -0.11(-1.16%) |
Jan 27, 2010 | 9.226 | 9.349 | 9.226 | 9.310 | 459,953 | +0.04(+0.41%) |
Jan 26, 2010 | 9.379 | 9.379 | 9.233 | 9.272 | 504,821 | -0.11(-1.15%) |
Jan 25, 2010 | 9.402 | 9.656 | 9.310 | 9.379 | 388,264 | +0.17(+1.84%) |
Jan 22, 2010 | 9.672 | 9.672 | 9.149 | 9.210 | 376,514 | -0.42(-4.39%) |
Jan 21, 2010 | 9.718 | 9.802 | 9.495 | 9.633 | 306,098 | -0.05(-0.56%) |
Jan 20, 2010 | 9.695 | 9.725 | 9.525 | 9.687 | 164,058 | -0.07(-0.71%) |
Jan 19, 2010 | 9.725 | 9.787 | 9.664 | 9.756 | 188,875 | +0.08(+0.79%) |
Jan 15, 2010 | 9.787 | 9.679 | 9.679 | 9.679 | 353,276 | -0.16(-1.64%) |
Jan 14, 2010 | 9.748 | 9.841 | 9.748 | 9.841 | 89,001 | +0.05(+0.55%) |
Jan 13, 2010 | 9.741 | 9.818 | 9.679 | 9.787 | 88,129 | +0.04(+0.39%) |
Jan 12, 2010 | 9.787 | 9.848 | 9.687 | 9.748 | 143,041 | -0.12(-1.17%) |
Jan 11, 2010 | 9.856 | 9.895 | 9.725 | 9.864 | 118,550 | +0.05(+0.47%) |
Jan 08, 2010 | 9.871 | 9.979 | 9.787 | 9.818 | 203,581 | -0.10(-1.01%) |
Jan 07, 2010 | 9.795 | 9.956 | 9.672 | 9.918 | 180,424 | +0.08(+0.86%) |
Jan 06, 2010 | 9.818 | 9.895 | 9.779 | 9.833 | 149,417 | +0.00(+0.00%) |
Jan 05, 2010 | 10.03 | 10.03 | 9.807 | 9.833 | 200,067 | -0.15(-1.46%) |
Jan 04, 2010 | 9.856 | 10.01 | 9.825 | 9.979 | 184,405 | +0.24(+2.45%) |
Dec 31, 2009 | 9.933 | 9.741 | 9.741 | 9.741 | 126,430 | -0.15(-1.55%) |
Dec 30, 2009 | 9.856 | 9.918 | 9.810 | 9.895 | 102,054 | +0.04(+0.39%) |
Dec 29, 2009 | 9.871 | 9.895 | 9.790 | 9.856 | 65,383 | -0.02(-0.16%) |
Dec 28, 2009 | 9.948 | 9.956 | 9.764 | 9.871 | 73,397 | -0.08(-0.77%) |
Dec 24, 2009 | 9.879 | 9.956 | 9.841 | 9.948 | 71,005 | +0.12(+1.25%) |
Dec 23, 2009 | 9.871 | 9.910 | 9.741 | 9.825 | 88,472 | -0.07(-0.70%) |
Dec 22, 2009 | 9.702 | 9.895 | 9.702 | 9.895 | 167,560 | +0.14(+1.42%) |
Dec 21, 2009 | 9.733 | 9.825 | 9.710 | 9.756 | 163,975 | +0.12(+1.28%) |
Dec 18, 2009 | 9.518 | 9.633 | 9.502 | 9.633 | 197,302 | +0.12(+1.21%) |
Dec 17, 2009 | 9.648 | 9.648 | 9.495 | 9.518 | 124,917 | -0.15(-1.51%) |
Dec 16, 2009 | 9.748 | 9.748 | 9.610 | 9.664 | 121,806 | +0.02(+0.16%) |
Dec 15, 2009 | 9.672 | 9.672 | 9.556 | 9.648 | 223,101 | +0.00(+0.00%) |
Dec 14, 2009 | 9.679 | 9.687 | 9.618 | 9.648 | 172,553 | -0.04(-0.40%) |
Dec 11, 2009 | 9.787 | 9.787 | 9.587 | 9.687 | 140,589 | -0.02(-0.24%) |
Dec 10, 2009 | 9.687 | 9.725 | 9.641 | 9.710 | 188,868 | +0.05(+0.56%) |
Dec 09, 2009 | 9.648 | 9.733 | 9.556 | 9.656 | 201,778 | +0.02(+0.16%) |
Dec 08, 2009 | 9.587 | 9.641 | 9.479 | 9.641 | 167,110 | +0.02(+0.16%) |
Dec 07, 2009 | 9.648 | 9.679 | 9.572 | 9.625 | 125,912 | +0.00(+0.00%) |
Dec 04, 2009 | 9.672 | 9.741 | 9.525 | 9.625 | 146,205 | +0.15(+1.54%) |
Dec 03, 2009 | 9.572 | 9.672 | 9.479 | 9.479 | 149,087 | -0.05(-0.56%) |
Dec 02, 2009 | 9.172 | 9.556 | 9.172 | 9.533 | 450,129 | +0.31(+3.33%) |