Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.184 | 8.184 | 8.046 | 8.184 | 4,293 | +0.00(+0.00%) |
Feb 24, 2010 | 8.643 | 8.184 | 8.184 | 8.184 | 7,830 | -0.49(-5.62%) |
Feb 22, 2010 | 8.441 | 8.671 | 8.671 | 8.671 | 1,305 | -0.06(-0.74%) |
Feb 19, 2010 | 8.781 | 8.781 | 8.414 | 8.735 | 9,845 | +0.23(+2.70%) |
Feb 18, 2010 | 8.046 | 8.919 | 8.046 | 8.505 | 24,886 | +0.29(+3.58%) |
Feb 17, 2010 | 8.524 | 8.524 | 7.650 | 8.211 | 2,325 | +0.03(+0.39%) |
Feb 16, 2010 | 8.368 | 8.368 | 8.179 | 8.179 | 218 | -0.10(-1.17%) |
Feb 12, 2010 | 8.046 | 8.276 | 8.276 | 8.276 | 2,718 | +0.23(+2.86%) |
Feb 11, 2010 | 7.908 | 8.064 | 7.843 | 8.046 | 1,088 | -0.39(-4.58%) |
Feb 10, 2010 | 8.505 | 8.625 | 8.276 | 8.432 | 3,928 | -0.27(-3.07%) |
Feb 09, 2010 | 7.917 | 8.938 | 7.614 | 8.699 | 41,585 | +0.65(+8.11%) |
Feb 08, 2010 | 7.705 | 8.119 | 7.669 | 8.046 | 9,723 | +0.15(+1.86%) |
Feb 05, 2010 | 7.586 | 8.138 | 7.476 | 7.899 | 6,198 | +0.38(+5.01%) |
Feb 04, 2010 | 7.935 | 8.184 | 7.485 | 7.522 | 7,527 | -0.79(-9.46%) |
Feb 03, 2010 | 8.000 | 8.349 | 7.660 | 8.308 | 7,244 | +0.55(+7.05%) |
Feb 02, 2010 | 8.349 | 8.349 | 7.420 | 7.761 | 13,921 | -0.51(-6.22%) |
Feb 01, 2010 | 8.938 | 9.011 | 7.853 | 8.276 | 18,902 | -0.73(-8.07%) |
Jan 29, 2010 | 9.103 | 9.103 | 8.441 | 9.002 | 6,478 | +0.10(+1.14%) |
Jan 28, 2010 | 8.800 | 9.103 | 8.607 | 8.901 | 8,052 | -0.10(-1.12%) |
Jan 27, 2010 | 8.735 | 9.002 | 8.735 | 9.002 | 337 | +0.04(+0.41%) |
Jan 26, 2010 | 8.965 | 9.002 | 8.672 | 8.965 | 5,259 | +0.06(+0.72%) |
Jan 25, 2010 | 7.632 | 9.195 | 7.328 | 8.901 | 31,918 | +1.87(+26.54%) |
Jan 22, 2010 | 7.218 | 7.687 | 7.034 | 7.034 | 18,801 | -0.52(-6.93%) |
Jan 21, 2010 | 8.000 | 8.220 | 7.328 | 7.558 | 35,882 | -0.33(-4.20%) |
Jan 20, 2010 | 8.395 | 8.395 | 7.880 | 7.889 | 7,581 | -0.78(-9.01%) |
Jan 19, 2010 | 8.662 | 9.103 | 8.368 | 8.671 | 15,142 | -0.18(-2.08%) |
Jan 15, 2010 | 9.122 | 8.855 | 8.855 | 8.855 | 5,655 | +0.06(+0.63%) |
Jan 14, 2010 | 7.549 | 8.919 | 7.494 | 8.800 | 22,545 | +1.09(+14.20%) |
Jan 13, 2010 | 7.577 | 7.945 | 7.494 | 7.705 | 12,477 | -0.08(-1.06%) |
Jan 12, 2010 | 8.322 | 8.487 | 7.678 | 7.788 | 25,422 | -0.64(-7.63%) |
Jan 11, 2010 | 7.761 | 8.699 | 7.540 | 8.432 | 14,081 | +0.74(+9.56%) |
Jan 08, 2010 | 7.761 | 7.908 | 7.568 | 7.696 | 14,221 | -0.03(-0.36%) |
Jan 07, 2010 | 7.899 | 7.899 | 7.724 | 7.724 | 740 | +0.06(+0.84%) |
Jan 06, 2010 | 7.705 | 7.899 | 7.411 | 7.660 | 10,553 | +0.02(+0.24%) |
Jan 05, 2010 | 7.586 | 7.687 | 7.586 | 7.641 | 978 | +0.06(+0.73%) |
Jan 04, 2010 | 7.503 | 7.650 | 7.420 | 7.586 | 1,943 | -0.09(-1.20%) |
Dec 31, 2009 | 7.678 | 7.678 | 7.678 | 7.678 | 761 | +0.01(+0.12%) |
Dec 30, 2009 | 8.055 | 8.055 | 7.669 | 7.669 | 6,437 | -0.22(-2.80%) |
Dec 29, 2009 | 8.027 | 8.147 | 7.641 | 7.889 | 6,640 | -0.36(-4.35%) |
Dec 28, 2009 | 7.485 | 8.248 | 7.448 | 8.248 | 10,992 | +0.68(+8.99%) |
Dec 24, 2009 | 7.402 | 8.505 | 7.365 | 7.568 | 13,944 | -0.21(-2.72%) |
Dec 23, 2009 | 7.476 | 7.862 | 7.457 | 7.779 | 14,571 | +0.06(+0.83%) |
Dec 22, 2009 | 8.165 | 8.276 | 7.448 | 7.715 | 23,000 | -0.06(-0.71%) |
Dec 21, 2009 | 7.715 | 8.239 | 7.715 | 7.770 | 761 | -0.05(-0.59%) |
Dec 18, 2009 | 7.779 | 7.816 | 7.779 | 7.816 | 1,087 | +0.04(+0.47%) |
Dec 17, 2009 | 7.632 | 8.000 | 7.512 | 7.779 | 7,773 | +0.42(+5.75%) |
Dec 16, 2009 | 7.328 | 7.834 | 7.227 | 7.356 | 6,471 | +0.16(+2.17%) |
Dec 15, 2009 | 7.267 | 7.267 | 6.915 | 7.200 | 761 | +0.21(+3.03%) |
Dec 14, 2009 | 6.887 | 7.209 | 6.869 | 6.988 | 2,798 | +0.05(+0.66%) |
Dec 11, 2009 | 7.007 | 7.145 | 6.814 | 6.942 | 7,838 | +0.17(+2.58%) |
Dec 10, 2009 | 6.804 | 7.218 | 6.768 | 6.768 | 12,689 | -0.06(-0.94%) |
Dec 09, 2009 | 6.896 | 7.034 | 6.602 | 6.832 | 12,903 | -0.22(-3.13%) |
Dec 08, 2009 | 6.924 | 7.117 | 6.896 | 7.053 | 3,375 | +0.11(+1.59%) |
Dec 07, 2009 | 7.908 | 7.908 | 6.777 | 6.942 | 23,619 | -0.87(-11.18%) |
Dec 04, 2009 | 7.816 | 7.880 | 7.816 | 7.816 | 2,191 | +0.42(+5.72%) |
Dec 03, 2009 | 7.430 | 7.586 | 7.393 | 7.393 | 6,543 | +0.01(+0.12%) |
Dec 02, 2009 | 7.163 | 8.142 | 7.163 | 7.384 | 5,420 | +0.29(+4.02%) |