Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.754 | 8.893 | 8.683 | 8.796 | 1,371,534 | +0.04(+0.44%) |
Feb 25, 2010 | 8.610 | 8.770 | 8.554 | 8.757 | 952,090 | +0.05(+0.53%) |
Feb 24, 2010 | 8.685 | 8.717 | 8.623 | 8.711 | 743,790 | +0.07(+0.82%) |
Feb 23, 2010 | 8.651 | 8.704 | 8.586 | 8.640 | 1,206,680 | -0.01(-0.06%) |
Feb 22, 2010 | 8.717 | 8.745 | 8.605 | 8.646 | 825,508 | -0.01(-0.16%) |
Feb 19, 2010 | 8.678 | 8.754 | 8.653 | 8.660 | 1,171,292 | -0.07(-0.75%) |
Feb 18, 2010 | 8.662 | 8.791 | 8.616 | 8.725 | 1,222,213 | +0.07(+0.86%) |
Feb 17, 2010 | 8.570 | 8.653 | 8.520 | 8.651 | 912,178 | +0.14(+1.62%) |
Feb 16, 2010 | 8.469 | 8.518 | 8.391 | 8.513 | 1,114,218 | +0.14(+1.67%) |
Feb 12, 2010 | 8.250 | 8.373 | 8.373 | 8.373 | 2,484,712 | +0.03(+0.32%) |
Feb 11, 2010 | 8.285 | 8.395 | 8.236 | 8.347 | 821,142 | +0.03(+0.32%) |
Feb 10, 2010 | 8.340 | 8.435 | 8.156 | 8.320 | 627,307 | -0.04(-0.42%) |
Feb 09, 2010 | 8.490 | 8.497 | 8.287 | 8.356 | 1,256,210 | -0.13(-1.56%) |
Feb 08, 2010 | 8.499 | 8.533 | 8.354 | 8.488 | 1,854,243 | -0.02(-0.19%) |
Feb 05, 2010 | 8.448 | 8.504 | 8.287 | 8.504 | 1,567,302 | +0.10(+1.24%) |
Feb 04, 2010 | 8.503 | 8.594 | 8.340 | 8.400 | 2,748,785 | -0.16(-1.86%) |
Feb 03, 2010 | 8.646 | 8.646 | 8.487 | 8.559 | 1,180,860 | -0.11(-1.33%) |
Feb 02, 2010 | 8.731 | 8.732 | 8.566 | 8.674 | 1,709,690 | +0.10(+1.17%) |
Feb 01, 2010 | 8.579 | 8.777 | 8.574 | 8.574 | 1,895,184 | +0.03(+0.34%) |
Jan 29, 2010 | 8.483 | 8.711 | 8.428 | 8.545 | 1,995,313 | +0.12(+1.47%) |
Jan 28, 2010 | 8.379 | 8.478 | 8.313 | 8.421 | 1,261,118 | +0.06(+0.70%) |
Jan 27, 2010 | 8.301 | 8.366 | 8.142 | 8.363 | 1,451,051 | +0.01(+0.13%) |
Jan 26, 2010 | 8.280 | 8.456 | 8.198 | 8.352 | 2,583,224 | +0.06(+0.75%) |
Jan 25, 2010 | 8.329 | 8.373 | 8.136 | 8.290 | 2,763,606 | +0.01(+0.17%) |
Jan 22, 2010 | 8.460 | 8.547 | 8.191 | 8.276 | 1,926,313 | -0.18(-2.17%) |
Jan 21, 2010 | 8.768 | 8.823 | 8.400 | 8.460 | 1,361,428 | -0.28(-3.22%) |
Jan 20, 2010 | 8.842 | 8.858 | 8.630 | 8.741 | 686,270 | -0.18(-2.04%) |
Jan 19, 2010 | 8.817 | 8.932 | 8.768 | 8.923 | 1,425,446 | +0.14(+1.59%) |
Jan 15, 2010 | 8.793 | 8.784 | 8.784 | 8.784 | 3,073,940 | +0.01(+0.14%) |
Jan 14, 2010 | 8.715 | 8.800 | 8.648 | 8.771 | 962,760 | +0.01(+0.14%) |
Jan 13, 2010 | 8.596 | 8.782 | 8.561 | 8.759 | 1,056,392 | +0.23(+2.70%) |
Jan 12, 2010 | 8.701 | 8.766 | 8.492 | 8.529 | 1,953,269 | -0.23(-2.62%) |
Jan 11, 2010 | 8.789 | 8.821 | 8.648 | 8.759 | 2,111,937 | -0.00(-0.04%) |
Jan 08, 2010 | 8.748 | 8.791 | 8.708 | 8.762 | 1,383,148 | -0.04(-0.40%) |
Jan 07, 2010 | 8.846 | 8.932 | 8.709 | 8.798 | 2,489,253 | -0.08(-0.96%) |
Jan 06, 2010 | 8.888 | 9.008 | 8.812 | 8.883 | 1,600,948 | -0.03(-0.36%) |
Jan 05, 2010 | 8.824 | 8.925 | 8.736 | 8.915 | 877,147 | +0.04(+0.44%) |
Jan 04, 2010 | 9.030 | 9.063 | 8.816 | 8.876 | 1,067,069 | -0.05(-0.55%) |
Dec 31, 2009 | 8.902 | 8.925 | 8.925 | 8.925 | 3,050,190 | +0.04(+0.50%) |
Dec 30, 2009 | 8.840 | 8.883 | 8.748 | 8.881 | 956,738 | +0.05(+0.60%) |
Dec 29, 2009 | 9.010 | 9.022 | 8.824 | 8.828 | 974,947 | -0.13(-1.48%) |
Dec 28, 2009 | 8.787 | 8.984 | 8.762 | 8.961 | 810,127 | +0.21(+2.38%) |
Dec 24, 2009 | 8.662 | 8.787 | 8.662 | 8.752 | 679,671 | +0.06(+0.73%) |
Dec 23, 2009 | 8.722 | 8.775 | 8.628 | 8.688 | 1,847,299 | +0.01(+0.06%) |
Dec 22, 2009 | 8.725 | 8.762 | 8.653 | 8.683 | 1,742,386 | -0.07(-0.75%) |
Dec 21, 2009 | 8.743 | 8.812 | 8.704 | 8.748 | 1,319,289 | +0.04(+0.51%) |
Dec 18, 2009 | 8.798 | 8.800 | 8.575 | 8.704 | 2,481,867 | -0.02(-0.22%) |
Dec 17, 2009 | 8.826 | 8.881 | 8.662 | 8.724 | 1,493,547 | -0.27(-2.99%) |
Dec 16, 2009 | 8.959 | 9.026 | 8.828 | 8.992 | 1,386,338 | +0.13(+1.42%) |
Dec 15, 2009 | 8.922 | 9.028 | 8.828 | 8.867 | 1,413,939 | -0.02(-0.18%) |
Dec 14, 2009 | 8.842 | 8.888 | 8.824 | 8.883 | 1,758,411 | +0.02(+0.22%) |
Dec 11, 2009 | 8.823 | 8.913 | 8.768 | 8.863 | 718,807 | +0.12(+1.35%) |
Dec 10, 2009 | 8.975 | 8.975 | 8.655 | 8.745 | 958,254 | -0.15(-1.71%) |
Dec 09, 2009 | 8.840 | 8.991 | 8.823 | 8.897 | 1,065,661 | +0.02(+0.26%) |
Dec 08, 2009 | 8.789 | 8.989 | 8.773 | 8.874 | 1,694,246 | -0.00(-0.04%) |
Dec 07, 2009 | 8.999 | 9.005 | 8.752 | 8.877 | 1,312,294 | -0.12(-1.32%) |
Dec 04, 2009 | 8.842 | 9.051 | 8.798 | 8.996 | 1,621,407 | +0.36(+4.16%) |
Dec 03, 2009 | 8.840 | 8.893 | 8.614 | 8.637 | 848,935 | -0.14(-1.61%) |
Dec 02, 2009 | 8.621 | 8.830 | 8.621 | 8.778 | 1,251,528 | +0.17(+1.93%) |