Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.929 | 9.934 | 9.479 | 9.493 | 214,458 | -0.40(-4.05%) |
Feb 25, 2010 | 9.774 | 9.999 | 9.718 | 9.894 | 260,672 | +0.04(+0.36%) |
Feb 24, 2010 | 9.866 | 10.06 | 9.767 | 9.859 | 125,333 | -0.01(-0.07%) |
Feb 23, 2010 | 9.908 | 10.04 | 9.774 | 9.866 | 218,369 | -0.03(-0.28%) |
Feb 22, 2010 | 9.978 | 10.01 | 9.739 | 9.894 | 251,195 | -0.08(-0.85%) |
Feb 19, 2010 | 9.866 | 10.15 | 9.802 | 9.978 | 284,947 | +0.11(+1.14%) |
Feb 18, 2010 | 9.373 | 9.873 | 9.373 | 9.866 | 265,826 | +0.46(+4.94%) |
Feb 17, 2010 | 9.711 | 9.971 | 9.395 | 9.402 | 469,674 | -0.25(-2.62%) |
Feb 16, 2010 | 9.310 | 9.669 | 9.177 | 9.655 | 271,418 | +0.37(+4.02%) |
Feb 12, 2010 | 9.163 | 9.282 | 9.282 | 9.282 | 383,396 | +0.00(+0.00%) |
Feb 11, 2010 | 9.212 | 9.563 | 9.163 | 9.282 | 556,220 | +0.06(+0.69%) |
Feb 10, 2010 | 9.381 | 9.479 | 9.148 | 9.219 | 248,448 | -0.16(-1.72%) |
Feb 09, 2010 | 9.268 | 9.493 | 9.170 | 9.381 | 338,667 | +0.24(+2.62%) |
Feb 08, 2010 | 9.191 | 9.352 | 9.141 | 9.141 | 198,795 | -0.06(-0.69%) |
Feb 05, 2010 | 9.268 | 9.268 | 8.895 | 9.205 | 367,059 | -0.01(-0.15%) |
Feb 04, 2010 | 9.662 | 9.662 | 9.205 | 9.219 | 270,803 | -0.51(-5.21%) |
Feb 03, 2010 | 9.704 | 9.824 | 9.589 | 9.725 | 257,667 | -0.04(-0.43%) |
Feb 02, 2010 | 9.732 | 9.929 | 9.690 | 9.767 | 359,245 | +0.01(+0.14%) |
Feb 01, 2010 | 9.739 | 9.781 | 9.563 | 9.753 | 363,221 | +0.05(+0.51%) |
Jan 29, 2010 | 9.493 | 9.866 | 9.437 | 9.704 | 764,438 | +0.28(+2.99%) |
Jan 28, 2010 | 9.514 | 9.514 | 9.057 | 9.423 | 581,879 | -0.04(-0.45%) |
Jan 27, 2010 | 9.254 | 9.514 | 9.191 | 9.465 | 241,562 | +0.18(+1.89%) |
Jan 26, 2010 | 9.331 | 9.535 | 9.173 | 9.289 | 296,225 | -0.10(-1.05%) |
Jan 25, 2010 | 9.359 | 9.486 | 9.310 | 9.388 | 266,154 | +0.13(+1.37%) |
Jan 22, 2010 | 9.261 | 9.528 | 9.148 | 9.261 | 289,593 | -0.04(-0.38%) |
Jan 21, 2010 | 9.725 | 9.748 | 9.148 | 9.296 | 363,265 | -0.37(-3.85%) |
Jan 20, 2010 | 9.943 | 9.943 | 9.591 | 9.669 | 239,489 | -0.34(-3.37%) |
Jan 19, 2010 | 9.852 | 10.07 | 9.845 | 10.01 | 294,383 | +0.20(+2.08%) |
Jan 15, 2010 | 9.943 | 9.802 | 9.802 | 9.802 | 422,646 | -0.16(-1.62%) |
Jan 14, 2010 | 10.01 | 10.10 | 9.929 | 9.964 | 353,735 | -0.01(-0.14%) |
Jan 13, 2010 | 9.817 | 10.25 | 9.760 | 9.978 | 529,030 | +0.18(+1.79%) |
Jan 12, 2010 | 9.669 | 9.883 | 9.599 | 9.802 | 573,635 | +0.08(+0.87%) |
Jan 11, 2010 | 9.669 | 9.802 | 9.486 | 9.718 | 528,801 | +0.14(+1.47%) |
Jan 08, 2010 | 9.268 | 9.669 | 9.268 | 9.577 | 322,883 | +0.28(+3.03%) |
Jan 07, 2010 | 9.317 | 9.486 | 9.113 | 9.296 | 490,736 | +0.00(+0.00%) |
Jan 06, 2010 | 9.324 | 9.788 | 9.261 | 9.296 | 718,612 | +0.03(+0.30%) |
Jan 05, 2010 | 9.001 | 9.838 | 8.874 | 9.268 | 781,028 | +0.35(+3.94%) |
Jan 04, 2010 | 8.663 | 8.952 | 8.663 | 8.916 | 445,499 | +0.37(+4.36%) |
Dec 31, 2009 | 8.727 | 8.544 | 8.544 | 8.544 | 108,647 | -0.21(-2.41%) |
Dec 30, 2009 | 8.741 | 8.797 | 8.642 | 8.755 | 163,139 | +0.00(+0.00%) |
Dec 29, 2009 | 8.846 | 8.846 | 8.720 | 8.755 | 137,323 | -0.05(-0.56%) |
Dec 28, 2009 | 8.790 | 8.818 | 8.698 | 8.804 | 180,418 | +0.07(+0.81%) |
Dec 24, 2009 | 8.804 | 8.804 | 8.720 | 8.734 | 56,646 | -0.02(-0.24%) |
Dec 23, 2009 | 8.607 | 8.790 | 8.502 | 8.755 | 254,962 | +0.23(+2.64%) |
Dec 22, 2009 | 8.537 | 8.607 | 8.452 | 8.530 | 251,325 | +0.04(+0.41%) |
Dec 21, 2009 | 8.431 | 8.635 | 8.368 | 8.495 | 279,094 | +0.14(+1.68%) |
Dec 18, 2009 | 8.495 | 8.586 | 8.312 | 8.354 | 1,263,254 | -0.13(-1.57%) |
Dec 17, 2009 | 8.544 | 8.649 | 8.403 | 8.487 | 370,311 | -0.06(-0.66%) |
Dec 16, 2009 | 8.558 | 8.642 | 8.498 | 8.544 | 242,221 | +0.10(+1.17%) |
Dec 15, 2009 | 8.656 | 8.691 | 8.417 | 8.445 | 368,426 | -0.24(-2.75%) |
Dec 14, 2009 | 8.670 | 8.741 | 8.635 | 8.684 | 183,536 | +0.08(+0.98%) |
Dec 11, 2009 | 8.516 | 8.614 | 8.410 | 8.600 | 149,251 | +0.12(+1.41%) |
Dec 10, 2009 | 8.551 | 8.614 | 8.431 | 8.480 | 241,849 | -0.04(-0.50%) |
Dec 09, 2009 | 8.544 | 8.579 | 8.417 | 8.523 | 376,294 | +0.01(+0.17%) |
Dec 08, 2009 | 8.403 | 8.734 | 8.333 | 8.509 | 496,051 | +0.07(+0.83%) |
Dec 07, 2009 | 8.333 | 8.670 | 8.319 | 8.438 | 450,866 | +0.14(+1.69%) |
Dec 04, 2009 | 8.059 | 8.326 | 7.974 | 8.298 | 498,918 | +0.47(+6.02%) |
Dec 03, 2009 | 7.770 | 8.073 | 7.770 | 7.826 | 385,883 | +0.08(+1.00%) |
Dec 02, 2009 | 7.777 | 7.841 | 7.679 | 7.749 | 317,623 | +0.00(+0.00%) |