Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.251 | 9.477 | 9.105 | 9.132 | 6,637,588 | -0.18(-1.93%) |
Feb 25, 2010 | 9.125 | 9.311 | 9.025 | 9.311 | 5,821,545 | +0.01(+0.07%) |
Feb 24, 2010 | 9.072 | 9.318 | 9.052 | 9.304 | 8,887,401 | +0.33(+3.63%) |
Feb 23, 2010 | 9.338 | 9.338 | 8.979 | 8.979 | 7,669,441 | -0.34(-3.64%) |
Feb 22, 2010 | 8.905 | 9.424 | 8.872 | 9.318 | 10,595,339 | +0.57(+6.46%) |
Feb 19, 2010 | 8.480 | 8.859 | 8.413 | 8.752 | 10,879,045 | +0.53(+6.39%) |
Feb 18, 2010 | 8.054 | 8.320 | 8.054 | 8.227 | 3,504,467 | +0.13(+1.56%) |
Feb 17, 2010 | 8.207 | 8.247 | 8.037 | 8.101 | 3,408,220 | -0.06(-0.73%) |
Feb 16, 2010 | 8.200 | 8.360 | 8.141 | 8.161 | 4,452,801 | +0.02(+0.25%) |
Feb 12, 2010 | 7.848 | 8.141 | 8.141 | 8.141 | 5,245,542 | +0.25(+3.12%) |
Feb 11, 2010 | 7.668 | 7.948 | 7.628 | 7.894 | 6,350,503 | +0.29(+3.76%) |
Feb 10, 2010 | 7.888 | 7.974 | 7.602 | 7.609 | 5,841,878 | -0.25(-3.13%) |
Feb 09, 2010 | 7.662 | 7.921 | 7.549 | 7.855 | 6,294,088 | +0.31(+4.05%) |
Feb 08, 2010 | 7.668 | 7.688 | 7.402 | 7.549 | 3,993,056 | -0.09(-1.13%) |
Feb 05, 2010 | 7.655 | 7.761 | 7.249 | 7.635 | 7,140,471 | -0.03(-0.35%) |
Feb 04, 2010 | 8.147 | 8.200 | 7.622 | 7.662 | 7,092,641 | -0.63(-7.54%) |
Feb 03, 2010 | 8.260 | 8.460 | 8.247 | 8.287 | 2,841,247 | -0.03(-0.32%) |
Feb 02, 2010 | 8.307 | 8.440 | 8.280 | 8.313 | 3,835,861 | +0.05(+0.56%) |
Feb 01, 2010 | 8.154 | 8.340 | 8.114 | 8.267 | 3,616,448 | +0.16(+1.97%) |
Jan 29, 2010 | 8.214 | 8.360 | 8.087 | 8.107 | 4,962,419 | -0.03(-0.41%) |
Jan 28, 2010 | 8.300 | 8.333 | 8.074 | 8.141 | 5,472,370 | -0.19(-2.24%) |
Jan 27, 2010 | 8.214 | 8.353 | 8.094 | 8.327 | 4,310,961 | +0.09(+1.13%) |
Jan 26, 2010 | 8.254 | 8.340 | 8.179 | 8.234 | 3,083,859 | +0.01(+0.08%) |
Jan 25, 2010 | 8.187 | 8.347 | 8.161 | 8.227 | 3,312,917 | +0.18(+2.23%) |
Jan 22, 2010 | 8.227 | 8.363 | 8.001 | 8.047 | 5,836,668 | -0.27(-3.28%) |
Jan 21, 2010 | 8.466 | 8.520 | 8.234 | 8.320 | 5,857,171 | -0.11(-1.34%) |
Jan 20, 2010 | 8.333 | 8.460 | 8.260 | 8.433 | 5,969,156 | +0.06(+0.71%) |
Jan 19, 2010 | 8.127 | 8.373 | 8.114 | 8.373 | 3,805,025 | +0.19(+2.27%) |
Jan 15, 2010 | 8.240 | 8.187 | 8.187 | 8.187 | 6,627,031 | -0.06(-0.73%) |
Jan 14, 2010 | 8.134 | 8.294 | 8.094 | 8.247 | 4,873,896 | +0.09(+1.06%) |
Jan 13, 2010 | 8.034 | 8.177 | 7.954 | 8.161 | 4,292,298 | +0.16(+2.00%) |
Jan 12, 2010 | 8.014 | 8.141 | 7.954 | 8.001 | 4,468,120 | -0.07(-0.91%) |
Jan 11, 2010 | 8.287 | 8.327 | 7.994 | 8.074 | 4,973,267 | -0.08(-0.98%) |
Jan 08, 2010 | 8.014 | 8.174 | 7.928 | 8.154 | 5,237,970 | +0.13(+1.57%) |
Jan 07, 2010 | 7.981 | 8.041 | 7.914 | 8.027 | 6,307,579 | +0.09(+1.17%) |
Jan 06, 2010 | 8.214 | 8.214 | 7.914 | 7.934 | 9,683,674 | -0.25(-3.01%) |
Jan 05, 2010 | 7.914 | 8.413 | 7.861 | 8.180 | 11,620,259 | +0.35(+4.41%) |
Jan 04, 2010 | 7.675 | 7.914 | 7.622 | 7.835 | 7,521,088 | +0.33(+4.34%) |
Dec 31, 2009 | 7.648 | 7.509 | 7.509 | 7.509 | 4,203,109 | -0.11(-1.40%) |
Dec 30, 2009 | 7.582 | 7.675 | 7.522 | 7.615 | 2,220,027 | -0.04(-0.52%) |
Dec 29, 2009 | 7.702 | 7.708 | 7.562 | 7.655 | 2,476,024 | +0.01(+0.17%) |
Dec 28, 2009 | 7.642 | 7.695 | 7.602 | 7.642 | 5,439,821 | +0.03(+0.35%) |
Dec 24, 2009 | 7.589 | 7.655 | 7.349 | 7.615 | 1,112,395 | +0.05(+0.62%) |
Dec 23, 2009 | 7.529 | 7.569 | 7.482 | 7.569 | 2,138,648 | +0.10(+1.34%) |
Dec 22, 2009 | 7.416 | 7.495 | 7.349 | 7.469 | 4,541,296 | +0.08(+1.08%) |
Dec 21, 2009 | 7.316 | 7.449 | 7.263 | 7.389 | 5,912,764 | +0.13(+1.74%) |
Dec 18, 2009 | 7.329 | 7.382 | 7.156 | 7.263 | 5,309,600 | -0.06(-0.82%) |
Dec 17, 2009 | 7.150 | 7.382 | 7.123 | 7.323 | 9,600,973 | +0.10(+1.38%) |
Dec 16, 2009 | 7.183 | 7.243 | 7.137 | 7.223 | 9,278,056 | +0.14(+1.97%) |
Dec 15, 2009 | 7.136 | 7.183 | 7.043 | 7.083 | 5,276,715 | -0.07(-0.93%) |
Dec 14, 2009 | 7.143 | 7.156 | 7.110 | 7.150 | 6,632,744 | +0.10(+1.42%) |
Dec 11, 2009 | 7.003 | 7.083 | 6.917 | 7.050 | 4,537,003 | +0.07(+0.95%) |
Dec 10, 2009 | 7.263 | 7.309 | 6.897 | 6.983 | 6,452,406 | -0.23(-3.23%) |
Dec 09, 2009 | 7.196 | 7.376 | 7.103 | 7.216 | 6,189,184 | +0.07(+1.02%) |
Dec 08, 2009 | 7.090 | 7.196 | 7.056 | 7.143 | 5,361,828 | -0.03(-0.37%) |
Dec 07, 2009 | 7.156 | 7.316 | 7.076 | 7.170 | 11,206,777 | +0.13(+1.79%) |
Dec 04, 2009 | 6.930 | 7.236 | 6.900 | 7.043 | 9,832,315 | +0.22(+3.22%) |
Dec 03, 2009 | 6.618 | 7.223 | 6.611 | 6.824 | 15,342,148 | +0.23(+3.43%) |
Dec 02, 2009 | 6.465 | 6.618 | 6.428 | 6.598 | 5,691,705 | +0.17(+2.69%) |