Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.24 | 11.38 | 10.88 | 10.92 | 168,343 | -0.34(-3.02%) |
Feb 25, 2010 | 10.47 | 11.51 | 10.36 | 11.26 | 436,033 | +0.50(+4.65%) |
Feb 24, 2010 | 9.900 | 10.89 | 9.860 | 10.76 | 286,850 | +0.88(+8.91%) |
Feb 23, 2010 | 9.820 | 9.950 | 9.740 | 9.880 | 129,650 | +0.04(+0.41%) |
Feb 22, 2010 | 9.840 | 9.950 | 9.730 | 9.840 | 69,936 | +0.03(+0.31%) |
Feb 19, 2010 | 9.880 | 9.940 | 9.750 | 9.810 | 54,842 | -0.09(-0.91%) |
Feb 18, 2010 | 9.940 | 9.940 | 9.650 | 9.900 | 53,138 | -0.02(-0.20%) |
Feb 17, 2010 | 9.880 | 9.930 | 9.670 | 9.920 | 129,598 | +0.14(+1.43%) |
Feb 16, 2010 | 9.550 | 9.780 | 9.460 | 9.780 | 133,115 | +0.34(+3.60%) |
Feb 12, 2010 | 9.590 | 9.440 | 9.440 | 9.440 | 162,600 | -0.11(-1.15%) |
Feb 11, 2010 | 9.100 | 9.570 | 9.000 | 9.550 | 126,418 | +0.45(+4.95%) |
Feb 10, 2010 | 9.370 | 9.370 | 8.970 | 9.100 | 114,583 | -0.13(-1.41%) |
Feb 09, 2010 | 9.750 | 9.750 | 9.010 | 9.230 | 220,920 | +0.05(+0.54%) |
Feb 08, 2010 | 9.490 | 9.500 | 9.090 | 9.180 | 209,734 | +0.38(+4.32%) |
Feb 05, 2010 | 9.000 | 9.000 | 8.420 | 8.800 | 98,624 | -0.20(-2.22%) |
Feb 04, 2010 | 9.420 | 9.510 | 8.510 | 9.000 | 150,389 | -0.40(-4.26%) |
Feb 03, 2010 | 9.200 | 9.880 | 9.000 | 9.400 | 209,200 | +0.69(+7.92%) |
Feb 02, 2010 | 8.620 | 8.920 | 8.600 | 8.710 | 77,209 | +0.11(+1.28%) |
Feb 01, 2010 | 8.490 | 8.792 | 8.400 | 8.600 | 87,467 | +0.20(+2.38%) |
Jan 29, 2010 | 8.780 | 8.780 | 8.250 | 8.400 | 98,852 | -0.29(-3.34%) |
Jan 28, 2010 | 9.060 | 9.180 | 8.490 | 8.690 | 56,587 | -0.32(-3.55%) |
Jan 27, 2010 | 8.740 | 9.050 | 8.740 | 9.010 | 31,834 | +0.23(+2.62%) |
Jan 26, 2010 | 9.120 | 9.120 | 8.770 | 8.780 | 97,722 | -0.41(-4.46%) |
Jan 25, 2010 | 9.440 | 9.440 | 8.920 | 9.190 | 35,050 | -0.03(-0.33%) |
Jan 22, 2010 | 9.590 | 9.760 | 9.050 | 9.220 | 68,960 | -0.42(-4.36%) |
Jan 21, 2010 | 9.460 | 9.900 | 9.210 | 9.640 | 157,970 | +0.24(+2.55%) |
Jan 20, 2010 | 9.530 | 9.590 | 9.280 | 9.400 | 77,337 | -0.28(-2.89%) |
Jan 19, 2010 | 9.010 | 9.690 | 9.010 | 9.680 | 161,689 | +0.71(+7.92%) |
Jan 15, 2010 | 9.190 | 8.970 | 8.970 | 8.970 | 197,700 | -0.20(-2.18%) |
Jan 14, 2010 | 9.180 | 9.290 | 9.130 | 9.170 | 87,894 | -0.01(-0.11%) |
Jan 13, 2010 | 9.270 | 9.430 | 9.150 | 9.180 | 91,228 | +0.02(+0.22%) |
Jan 12, 2010 | 9.480 | 9.650 | 9.120 | 9.160 | 93,213 | -0.41(-4.28%) |
Jan 11, 2010 | 9.850 | 9.850 | 9.520 | 9.570 | 83,341 | -0.23(-2.35%) |
Jan 08, 2010 | 9.640 | 9.800 | 9.380 | 9.800 | 110,522 | +0.15(+1.55%) |
Jan 07, 2010 | 9.250 | 9.790 | 9.050 | 9.650 | 143,432 | +0.41(+4.44%) |
Jan 06, 2010 | 9.800 | 9.800 | 9.120 | 9.240 | 127,311 | -0.54(-5.52%) |
Jan 05, 2010 | 9.760 | 9.850 | 9.570 | 9.780 | 121,752 | +0.05(+0.51%) |
Jan 04, 2010 | 9.230 | 9.950 | 9.230 | 9.730 | 116,465 | +0.62(+6.81%) |
Dec 31, 2009 | 9.250 | 9.110 | 9.110 | 9.110 | 89,600 | -0.15(-1.62%) |
Dec 30, 2009 | 9.230 | 9.300 | 9.040 | 9.260 | 61,636 | +0.00(+0.00%) |
Dec 29, 2009 | 9.500 | 9.500 | 9.000 | 9.260 | 85,310 | -0.25(-2.63%) |
Dec 28, 2009 | 9.710 | 9.860 | 9.200 | 9.510 | 55,110 | -0.16(-1.65%) |
Dec 24, 2009 | 9.780 | 9.800 | 9.570 | 9.670 | 11,701 | -0.02(-0.21%) |
Dec 23, 2009 | 9.760 | 9.790 | 9.500 | 9.690 | 36,361 | +0.02(+0.21%) |
Dec 22, 2009 | 9.710 | 9.710 | 9.420 | 9.670 | 77,539 | +0.03(+0.31%) |
Dec 21, 2009 | 9.490 | 9.780 | 9.400 | 9.640 | 93,421 | +0.29(+3.10%) |
Dec 18, 2009 | 9.540 | 9.595 | 9.240 | 9.350 | 389,508 | -0.18(-1.89%) |
Dec 17, 2009 | 9.650 | 9.780 | 9.470 | 9.530 | 129,325 | -0.33(-3.35%) |
Dec 16, 2009 | 9.500 | 9.950 | 9.290 | 9.860 | 114,153 | +0.43(+4.56%) |
Dec 15, 2009 | 9.460 | 9.600 | 9.200 | 9.430 | 81,098 | -0.06(-0.63%) |
Dec 14, 2009 | 9.345 | 9.490 | 9.220 | 9.490 | 58,999 | +0.25(+2.71%) |
Dec 11, 2009 | 9.400 | 9.400 | 9.140 | 9.240 | 76,676 | -0.12(-1.28%) |
Dec 10, 2009 | 9.470 | 9.470 | 9.110 | 9.360 | 190,087 | +0.05(+0.54%) |
Dec 09, 2009 | 9.000 | 9.380 | 8.670 | 9.310 | 207,524 | +0.36(+4.02%) |
Dec 08, 2009 | 8.880 | 9.005 | 8.570 | 8.950 | 72,240 | -0.01(-0.11%) |
Dec 07, 2009 | 8.840 | 9.040 | 8.700 | 8.960 | 55,850 | +0.09(+1.01%) |
Dec 04, 2009 | 8.820 | 9.090 | 8.630 | 8.870 | 117,701 | +0.20(+2.31%) |
Dec 03, 2009 | 8.910 | 9.060 | 8.640 | 8.670 | 79,372 | -0.16(-1.81%) |
Dec 02, 2009 | 8.670 | 9.380 | 8.570 | 8.830 | 86,422 | +0.13(+1.49%) |