Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.740 | 9.910 | 9.710 | 9.810 | 2,014,160 | +0.06(+0.62%) |
Feb 25, 2010 | 9.350 | 9.770 | 9.200 | 9.750 | 2,555,065 | +0.20(+2.08%) |
Feb 24, 2010 | 9.220 | 9.580 | 9.220 | 9.551 | 2,227,212 | +0.36(+3.93%) |
Feb 23, 2010 | 9.300 | 9.550 | 9.130 | 9.190 | 3,464,486 | -0.21(-2.23%) |
Feb 22, 2010 | 9.060 | 9.500 | 9.050 | 9.400 | 3,248,310 | +0.37(+4.10%) |
Feb 19, 2010 | 9.020 | 9.160 | 8.920 | 9.030 | 1,549,381 | -0.09(-0.99%) |
Feb 18, 2010 | 8.980 | 9.120 | 8.840 | 9.120 | 2,602,223 | +0.33(+3.75%) |
Feb 17, 2010 | 9.020 | 9.130 | 8.720 | 8.790 | 2,508,935 | -0.23(-2.55%) |
Feb 16, 2010 | 8.870 | 9.050 | 8.693 | 9.020 | 3,438,585 | +0.32(+3.68%) |
Feb 12, 2010 | 8.550 | 8.700 | 8.700 | 8.700 | 2,917,900 | +0.03(+0.35%) |
Feb 11, 2010 | 8.690 | 8.770 | 8.460 | 8.670 | 1,991,677 | +0.02(+0.23%) |
Feb 10, 2010 | 8.890 | 8.940 | 8.580 | 8.650 | 3,144,465 | -0.27(-3.03%) |
Feb 09, 2010 | 8.960 | 9.000 | 8.550 | 8.920 | 4,345,595 | +0.32(+3.72%) |
Feb 08, 2010 | 8.630 | 8.990 | 8.280 | 8.600 | 4,294,422 | +0.18(+2.14%) |
Feb 05, 2010 | 9.510 | 9.520 | 8.110 | 8.420 | 10,040,393 | -1.00(-10.62%) |
Feb 04, 2010 | 9.810 | 9.860 | 9.250 | 9.420 | 3,328,387 | -0.57(-5.71%) |
Feb 03, 2010 | 10.23 | 10.47 | 9.680 | 9.990 | 4,320,772 | -0.24(-2.35%) |
Feb 02, 2010 | 10.22 | 10.33 | 9.810 | 10.23 | 3,430,026 | +0.49(+4.98%) |
Feb 01, 2010 | 9.420 | 10.12 | 9.420 | 9.745 | 3,456,498 | +0.39(+4.22%) |
Jan 29, 2010 | 9.710 | 9.880 | 9.300 | 9.350 | 4,438,951 | -0.19(-1.99%) |
Jan 28, 2010 | 9.490 | 9.770 | 9.320 | 9.540 | 3,458,050 | +0.16(+1.71%) |
Jan 27, 2010 | 9.140 | 9.440 | 8.930 | 9.380 | 1,773,935 | +0.21(+2.29%) |
Jan 26, 2010 | 8.950 | 9.540 | 8.930 | 9.170 | 2,381,428 | +0.22(+2.46%) |
Jan 25, 2010 | 9.390 | 9.640 | 8.840 | 8.950 | 2,545,072 | -0.13(-1.43%) |
Jan 22, 2010 | 9.590 | 9.630 | 8.970 | 9.080 | 3,856,175 | -0.51(-5.32%) |
Jan 21, 2010 | 10.18 | 10.37 | 9.590 | 9.590 | 2,594,195 | -0.55(-5.42%) |
Jan 20, 2010 | 10.19 | 10.38 | 10.00 | 10.14 | 1,671,491 | -0.11(-1.07%) |
Jan 19, 2010 | 9.810 | 10.26 | 9.810 | 10.25 | 1,483,097 | +0.43(+4.38%) |
Jan 15, 2010 | 10.16 | 9.820 | 9.820 | 9.820 | 3,178,600 | -0.29(-2.87%) |
Jan 14, 2010 | 10.27 | 10.50 | 10.05 | 10.11 | 2,894,888 | -0.20(-1.94%) |
Jan 13, 2010 | 9.740 | 10.31 | 9.330 | 10.31 | 4,274,676 | +0.71(+7.40%) |
Jan 12, 2010 | 10.12 | 10.13 | 9.510 | 9.600 | 2,706,934 | -0.59(-5.79%) |
Jan 11, 2010 | 10.73 | 10.90 | 10.17 | 10.19 | 4,048,991 | -0.09(-0.88%) |
Jan 08, 2010 | 9.730 | 10.28 | 9.620 | 10.28 | 3,165,809 | +0.57(+5.87%) |
Jan 07, 2010 | 9.560 | 9.730 | 9.330 | 9.710 | 1,741,235 | +0.14(+1.46%) |
Jan 06, 2010 | 9.640 | 9.810 | 9.410 | 9.570 | 3,120,702 | +0.09(+0.95%) |
Jan 05, 2010 | 8.900 | 9.590 | 8.870 | 9.480 | 4,733,261 | +0.72(+8.22%) |
Jan 04, 2010 | 8.070 | 8.830 | 8.070 | 8.760 | 3,573,432 | +0.74(+9.23%) |
Dec 31, 2009 | 8.100 | 8.020 | 8.020 | 8.020 | 1,674,200 | -0.06(-0.74%) |
Dec 30, 2009 | 8.100 | 8.160 | 7.915 | 8.080 | 1,448,545 | -0.04(-0.49%) |
Dec 29, 2009 | 8.240 | 8.280 | 8.100 | 8.120 | 995,225 | -0.01(-0.12%) |
Dec 28, 2009 | 8.370 | 8.430 | 8.030 | 8.130 | 1,586,709 | -0.19(-2.28%) |
Dec 24, 2009 | 8.370 | 8.370 | 8.200 | 8.320 | 575,384 | +0.07(+0.85%) |
Dec 23, 2009 | 8.510 | 8.510 | 8.200 | 8.250 | 1,783,302 | -0.16(-1.90%) |
Dec 22, 2009 | 8.270 | 8.440 | 8.180 | 8.410 | 3,356,068 | +0.56(+7.13%) |
Dec 21, 2009 | 7.540 | 8.130 | 7.460 | 7.850 | 5,200,027 | +0.43(+5.80%) |
Dec 18, 2009 | 7.310 | 7.550 | 7.230 | 7.420 | 2,915,799 | +0.22(+3.06%) |
Dec 17, 2009 | 7.380 | 7.500 | 7.190 | 7.200 | 2,140,344 | -0.54(-6.98%) |
Dec 16, 2009 | 7.310 | 7.740 | 7.180 | 7.740 | 6,017,542 | +0.57(+7.95%) |
Dec 15, 2009 | 7.120 | 7.360 | 7.090 | 7.170 | 3,479,569 | +0.06(+0.84%) |
Dec 14, 2009 | 7.074 | 7.190 | 7.050 | 7.110 | 2,730,203 | +0.20(+2.89%) |
Dec 11, 2009 | 7.020 | 7.200 | 6.900 | 6.910 | 4,374,228 | -0.10(-1.43%) |
Dec 10, 2009 | 7.340 | 7.430 | 7.010 | 7.010 | 19,459,372 | -0.40(-5.40%) |
Dec 09, 2009 | 7.630 | 7.880 | 7.360 | 7.410 | 5,107,920 | -0.29(-3.77%) |
Dec 08, 2009 | 7.360 | 7.780 | 7.280 | 7.700 | 4,369,564 | +0.13(+1.72%) |
Dec 07, 2009 | 6.810 | 7.650 | 6.540 | 7.570 | 6,494,075 | +0.42(+5.87%) |
Dec 04, 2009 | 6.830 | 7.210 | 6.560 | 7.150 | 4,286,467 | +0.49(+7.36%) |
Dec 03, 2009 | 7.030 | 7.090 | 6.660 | 6.660 | 2,331,465 | -0.28(-4.03%) |
Dec 02, 2009 | 6.620 | 7.060 | 6.620 | 6.940 | 3,441,520 | +0.27(+4.05%) |