Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.430 | 8.690 | 8.370 | 8.690 | 44,251 | +0.24(+2.84%) |
Feb 25, 2010 | 8.320 | 8.500 | 8.220 | 8.450 | 64,186 | +0.01(+0.12%) |
Feb 24, 2010 | 8.520 | 8.540 | 8.440 | 8.440 | 56,068 | -0.02(-0.24%) |
Feb 23, 2010 | 8.520 | 8.610 | 8.410 | 8.460 | 87,150 | -0.08(-0.94%) |
Feb 22, 2010 | 8.800 | 8.800 | 8.510 | 8.540 | 119,907 | -0.10(-1.16%) |
Feb 19, 2010 | 8.760 | 8.850 | 8.560 | 8.640 | 97,338 | -0.28(-3.14%) |
Feb 18, 2010 | 9.010 | 9.180 | 8.900 | 8.920 | 74,248 | -0.21(-2.30%) |
Feb 17, 2010 | 9.050 | 9.170 | 8.730 | 9.130 | 92,987 | +0.08(+0.88%) |
Feb 16, 2010 | 8.870 | 9.070 | 8.630 | 9.050 | 113,760 | +0.21(+2.38%) |
Feb 12, 2010 | 8.700 | 8.840 | 8.840 | 8.840 | 150,500 | -0.12(-1.39%) |
Feb 11, 2010 | 8.120 | 9.000 | 8.010 | 8.965 | 259,383 | +0.81(+10.00%) |
Feb 10, 2010 | 9.900 | 9.900 | 8.040 | 8.150 | 847,583 | -2.03(-19.94%) |
Feb 09, 2010 | 10.47 | 10.93 | 10.18 | 10.18 | 129,658 | -0.31(-2.96%) |
Feb 08, 2010 | 10.51 | 10.98 | 10.19 | 10.49 | 77,213 | +0.05(+0.48%) |
Feb 05, 2010 | 10.36 | 10.54 | 9.850 | 10.44 | 198,551 | +0.11(+1.06%) |
Feb 04, 2010 | 10.98 | 10.98 | 10.33 | 10.33 | 127,240 | -0.69(-6.26%) |
Feb 03, 2010 | 11.00 | 11.18 | 10.81 | 11.02 | 80,911 | +0.02(+0.18%) |
Feb 02, 2010 | 10.83 | 11.14 | 10.67 | 11.00 | 83,200 | +0.34(+3.19%) |
Feb 01, 2010 | 10.58 | 10.70 | 10.10 | 10.66 | 100,080 | +0.25(+2.35%) |
Jan 29, 2010 | 10.99 | 11.14 | 10.32 | 10.41 | 75,635 | -0.51(-4.62%) |
Jan 28, 2010 | 11.15 | 11.29 | 10.60 | 10.92 | 195,036 | +0.68(+6.64%) |
Jan 27, 2010 | 10.73 | 10.83 | 10.24 | 10.24 | 134,846 | -0.60(-5.54%) |
Jan 26, 2010 | 10.90 | 11.19 | 10.54 | 10.84 | 104,053 | +0.00(+0.00%) |
Jan 25, 2010 | 11.12 | 11.88 | 10.60 | 10.84 | 170,127 | -0.13(-1.19%) |
Jan 22, 2010 | 12.06 | 12.20 | 10.89 | 10.97 | 381,596 | -1.21(-9.97%) |
Jan 21, 2010 | 12.46 | 12.69 | 11.60 | 12.19 | 196,651 | -0.29(-2.36%) |
Jan 20, 2010 | 12.00 | 12.72 | 11.50 | 12.48 | 411,301 | +0.56(+4.70%) |
Jan 19, 2010 | 11.71 | 12.17 | 11.18 | 11.92 | 461,361 | +1.03(+9.46%) |
Jan 15, 2010 | 12.26 | 10.89 | 10.89 | 10.89 | 421,800 | -1.45(-11.75%) |
Jan 14, 2010 | 13.00 | 13.00 | 12.21 | 12.34 | 184,281 | -0.52(-4.04%) |
Jan 13, 2010 | 11.97 | 13.09 | 11.31 | 12.86 | 1,333,364 | +2.33(+22.13%) |
Jan 12, 2010 | 10.99 | 10.99 | 10.25 | 10.53 | 82,022 | -0.37(-3.39%) |
Jan 11, 2010 | 11.13 | 11.13 | 10.85 | 10.90 | 43,280 | -0.21(-1.89%) |
Jan 08, 2010 | 11.04 | 11.27 | 10.87 | 11.11 | 58,382 | +0.11(+1.00%) |
Jan 07, 2010 | 11.13 | 11.18 | 10.85 | 11.00 | 47,500 | +0.02(+0.18%) |
Jan 06, 2010 | 10.84 | 11.60 | 10.80 | 10.98 | 144,761 | -0.04(-0.36%) |
Jan 05, 2010 | 11.17 | 11.36 | 10.90 | 11.02 | 147,087 | -0.01(-0.09%) |
Jan 04, 2010 | 10.95 | 11.58 | 10.70 | 11.03 | 241,106 | -0.04(-0.36%) |
Dec 31, 2009 | 10.98 | 11.07 | 11.07 | 11.07 | 142,400 | +0.13(+1.19%) |
Dec 30, 2009 | 10.85 | 10.96 | 10.34 | 10.94 | 102,135 | -0.07(-0.59%) |
Dec 29, 2009 | 10.59 | 11.38 | 10.22 | 11.01 | 172,872 | +0.27(+2.47%) |
Dec 28, 2009 | 10.98 | 11.20 | 10.14 | 10.74 | 156,999 | -0.41(-3.70%) |
Dec 24, 2009 | 10.99 | 11.44 | 10.70 | 11.15 | 79,989 | +0.17(+1.57%) |
Dec 23, 2009 | 10.94 | 11.00 | 10.64 | 10.98 | 118,050 | -0.05(-0.45%) |
Dec 22, 2009 | 10.12 | 11.18 | 9.700 | 11.03 | 302,258 | +0.93(+9.21%) |
Dec 21, 2009 | 10.43 | 10.49 | 9.650 | 10.10 | 159,416 | -0.17(-1.66%) |
Dec 18, 2009 | 8.720 | 10.44 | 8.700 | 10.27 | 419,912 | +2.07(+25.24%) |
Dec 17, 2009 | 8.240 | 8.240 | 7.860 | 8.200 | 80,014 | -0.01(-0.12%) |
Dec 16, 2009 | 7.350 | 8.420 | 7.350 | 8.210 | 170,004 | +0.77(+10.35%) |
Dec 15, 2009 | 7.450 | 7.650 | 7.295 | 7.440 | 35,005 | +0.03(+0.40%) |
Dec 14, 2009 | 7.310 | 7.500 | 7.119 | 7.410 | 61,699 | +0.29(+4.07%) |
Dec 11, 2009 | 6.740 | 7.230 | 6.582 | 7.120 | 33,899 | +0.40(+5.95%) |
Dec 10, 2009 | 6.500 | 6.780 | 6.500 | 6.720 | 10,550 | +0.22(+3.38%) |
Dec 09, 2009 | 6.500 | 6.668 | 6.500 | 6.500 | 4,305 | +0.00(+0.00%) |
Dec 08, 2009 | 6.450 | 6.570 | 6.440 | 6.500 | 22,406 | -0.03(-0.46%) |
Dec 07, 2009 | 6.580 | 6.750 | 6.440 | 6.530 | 32,870 | -0.06(-0.91%) |
Dec 04, 2009 | 6.640 | 6.660 | 6.420 | 6.590 | 36,990 | +0.04(+0.61%) |
Dec 03, 2009 | 6.300 | 6.580 | 6.300 | 6.550 | 25,425 | +0.20(+3.15%) |
Dec 02, 2009 | 6.040 | 6.350 | 5.960 | 6.350 | 28,843 | +0.38(+6.35%) |