Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.000 | 9.157 | 8.977 | 9.015 | 317,774 | +0.00(+0.00%) |
Feb 25, 2010 | 8.932 | 9.067 | 8.887 | 9.015 | 275,746 | -0.02(-0.25%) |
Feb 24, 2010 | 9.015 | 9.315 | 8.970 | 9.037 | 313,532 | +0.03(+0.33%) |
Feb 23, 2010 | 8.955 | 9.112 | 8.842 | 9.007 | 366,535 | +0.06(+0.67%) |
Feb 22, 2010 | 8.820 | 9.000 | 8.797 | 8.947 | 258,008 | +0.13(+1.45%) |
Feb 19, 2010 | 8.820 | 8.857 | 8.752 | 8.820 | 405,223 | +0.01(+0.09%) |
Feb 18, 2010 | 8.827 | 8.857 | 8.775 | 8.812 | 230,866 | -0.03(-0.34%) |
Feb 17, 2010 | 8.895 | 8.932 | 8.835 | 8.842 | 615,866 | +0.01(+0.08%) |
Feb 16, 2010 | 8.940 | 8.977 | 8.707 | 8.835 | 857,962 | +0.00(+0.00%) |
Feb 12, 2010 | 8.505 | 8.835 | 8.835 | 8.835 | 325,475 | +0.25(+2.88%) |
Feb 11, 2010 | 8.505 | 8.602 | 8.407 | 8.587 | 572,296 | +0.04(+0.44%) |
Feb 10, 2010 | 8.827 | 8.865 | 8.535 | 8.550 | 351,276 | -0.29(-3.31%) |
Feb 09, 2010 | 9.067 | 9.067 | 8.812 | 8.842 | 436,494 | -0.07(-0.84%) |
Feb 08, 2010 | 9.285 | 9.322 | 8.895 | 8.917 | 518,561 | -0.37(-3.96%) |
Feb 05, 2010 | 8.985 | 9.337 | 8.797 | 9.285 | 569,518 | +0.29(+3.25%) |
Feb 04, 2010 | 8.250 | 9.075 | 7.462 | 8.992 | 747,035 | +0.26(+2.92%) |
Feb 03, 2010 | 8.685 | 8.782 | 8.527 | 8.737 | 193,176 | -0.02(-0.17%) |
Feb 02, 2010 | 8.572 | 8.790 | 8.497 | 8.752 | 296,427 | +0.21(+2.46%) |
Feb 01, 2010 | 8.497 | 8.587 | 8.415 | 8.542 | 148,136 | +0.10(+1.15%) |
Jan 29, 2010 | 8.685 | 8.707 | 8.430 | 8.445 | 234,425 | -0.18(-2.09%) |
Jan 28, 2010 | 8.782 | 8.865 | 8.490 | 8.625 | 191,320 | -0.12(-1.37%) |
Jan 27, 2010 | 8.662 | 8.771 | 8.595 | 8.745 | 569,225 | +0.07(+0.86%) |
Jan 26, 2010 | 8.625 | 8.842 | 8.625 | 8.670 | 336,149 | -0.02(-0.17%) |
Jan 25, 2010 | 8.662 | 8.760 | 8.647 | 8.685 | 303,773 | +0.11(+1.22%) |
Jan 22, 2010 | 8.670 | 8.797 | 8.527 | 8.580 | 475,108 | -0.08(-0.95%) |
Jan 21, 2010 | 8.662 | 8.820 | 8.610 | 8.662 | 720,662 | +0.01(+0.09%) |
Jan 20, 2010 | 8.625 | 8.797 | 8.602 | 8.655 | 398,340 | -0.04(-0.43%) |
Jan 19, 2010 | 8.310 | 8.700 | 8.227 | 8.692 | 555,668 | +0.36(+4.32%) |
Jan 15, 2010 | 8.287 | 8.332 | 8.332 | 8.332 | 387,210 | +0.08(+1.00%) |
Jan 14, 2010 | 8.182 | 8.317 | 8.145 | 8.250 | 373,373 | +0.02(+0.18%) |
Jan 13, 2010 | 8.085 | 8.317 | 8.017 | 8.235 | 265,386 | +0.16(+1.95%) |
Jan 12, 2010 | 8.040 | 8.175 | 7.995 | 8.077 | 181,035 | -0.01(-0.09%) |
Jan 11, 2010 | 8.107 | 8.130 | 7.897 | 8.085 | 103,704 | +0.04(+0.56%) |
Jan 08, 2010 | 7.875 | 8.055 | 7.867 | 8.040 | 109,512 | +0.11(+1.42%) |
Jan 07, 2010 | 7.740 | 7.950 | 7.635 | 7.927 | 162,459 | +0.22(+2.82%) |
Jan 06, 2010 | 7.747 | 7.800 | 7.687 | 7.710 | 219,742 | -0.05(-0.68%) |
Jan 05, 2010 | 7.995 | 7.995 | 7.710 | 7.762 | 178,771 | -0.23(-2.82%) |
Jan 04, 2010 | 7.875 | 8.002 | 7.807 | 7.987 | 188,189 | +0.24(+3.10%) |
Dec 31, 2009 | 7.995 | 7.747 | 7.747 | 7.747 | 238,806 | -0.27(-3.37%) |
Dec 30, 2009 | 8.002 | 8.137 | 7.860 | 8.017 | 94,129 | -0.05(-0.65%) |
Dec 29, 2009 | 8.152 | 8.152 | 8.032 | 8.070 | 163,143 | -0.04(-0.46%) |
Dec 28, 2009 | 8.047 | 8.145 | 8.012 | 8.107 | 294,776 | +0.07(+0.84%) |
Dec 24, 2009 | 7.957 | 8.047 | 7.875 | 8.040 | 60,591 | +0.14(+1.80%) |
Dec 23, 2009 | 7.635 | 7.987 | 7.567 | 7.897 | 227,989 | +0.34(+4.46%) |
Dec 22, 2009 | 7.500 | 7.605 | 7.477 | 7.560 | 140,710 | +0.05(+0.70%) |
Dec 21, 2009 | 7.447 | 7.693 | 7.440 | 7.507 | 204,723 | +0.08(+1.11%) |
Dec 18, 2009 | 7.200 | 7.440 | 7.162 | 7.425 | 511,966 | +0.25(+3.45%) |
Dec 17, 2009 | 7.305 | 7.354 | 7.117 | 7.177 | 336,181 | -0.20(-2.74%) |
Dec 16, 2009 | 7.522 | 7.522 | 7.320 | 7.380 | 385,929 | -0.05(-0.71%) |
Dec 15, 2009 | 7.410 | 7.483 | 7.342 | 7.432 | 206,075 | -0.01(-0.20%) |
Dec 14, 2009 | 7.455 | 7.492 | 7.395 | 7.447 | 139,643 | +0.07(+0.91%) |
Dec 11, 2009 | 7.365 | 7.477 | 7.320 | 7.380 | 204,800 | +0.04(+0.51%) |
Dec 10, 2009 | 7.522 | 7.522 | 7.290 | 7.342 | 276,138 | -0.13(-1.71%) |
Dec 09, 2009 | 7.522 | 7.537 | 7.380 | 7.470 | 216,112 | -0.02(-0.30%) |
Dec 08, 2009 | 7.447 | 7.582 | 7.268 | 7.492 | 389,624 | -0.03(-0.40%) |
Dec 07, 2009 | 7.470 | 7.597 | 7.455 | 7.522 | 260,341 | +0.03(+0.40%) |
Dec 04, 2009 | 7.350 | 7.500 | 7.275 | 7.492 | 584,420 | +0.32(+4.50%) |
Dec 03, 2009 | 7.387 | 7.417 | 7.147 | 7.170 | 203,427 | -0.16(-2.25%) |
Dec 02, 2009 | 7.357 | 7.492 | 7.200 | 7.335 | 233,587 | -0.04(-0.51%) |