Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.520 | 8.569 | 8.375 | 8.382 | 93,442 | -0.11(-1.30%) |
Feb 25, 2010 | 8.465 | 8.610 | 8.410 | 8.493 | 52,132 | -0.06(-0.73%) |
Feb 24, 2010 | 8.465 | 8.644 | 8.458 | 8.555 | 40,353 | +0.11(+1.31%) |
Feb 23, 2010 | 8.803 | 8.824 | 8.417 | 8.444 | 142,596 | -0.34(-3.92%) |
Feb 22, 2010 | 8.858 | 8.858 | 8.658 | 8.789 | 54,598 | -0.08(-0.86%) |
Feb 19, 2010 | 8.817 | 8.962 | 8.672 | 8.865 | 63,355 | +0.06(+0.63%) |
Feb 18, 2010 | 8.838 | 8.907 | 8.520 | 8.810 | 127,711 | -0.05(-0.55%) |
Feb 17, 2010 | 8.610 | 8.920 | 8.555 | 8.858 | 69,408 | +0.23(+2.72%) |
Feb 16, 2010 | 8.755 | 8.775 | 8.569 | 8.624 | 132,783 | -0.01(-0.08%) |
Feb 12, 2010 | 8.796 | 8.631 | 8.631 | 8.631 | 122,047 | -0.27(-3.02%) |
Feb 11, 2010 | 8.879 | 8.920 | 8.707 | 8.900 | 82,964 | +0.03(+0.39%) |
Feb 10, 2010 | 8.796 | 8.893 | 8.748 | 8.865 | 59,588 | +0.02(+0.23%) |
Feb 09, 2010 | 8.989 | 9.003 | 8.727 | 8.844 | 73,495 | -0.04(-0.47%) |
Feb 08, 2010 | 9.183 | 9.183 | 8.879 | 8.886 | 84,927 | -0.28(-3.09%) |
Feb 05, 2010 | 9.320 | 9.448 | 8.983 | 9.169 | 93,567 | -0.18(-1.92%) |
Feb 04, 2010 | 9.458 | 9.534 | 9.169 | 9.348 | 88,553 | -0.13(-1.38%) |
Feb 03, 2010 | 9.603 | 9.603 | 9.417 | 9.479 | 67,747 | -0.16(-1.65%) |
Feb 02, 2010 | 9.534 | 9.728 | 9.527 | 9.638 | 111,444 | +0.14(+1.45%) |
Feb 01, 2010 | 9.314 | 9.555 | 9.314 | 9.500 | 92,541 | +0.19(+2.08%) |
Jan 29, 2010 | 9.258 | 9.589 | 8.969 | 9.307 | 312,310 | -0.22(-2.32%) |
Jan 28, 2010 | 8.976 | 9.652 | 8.976 | 9.527 | 240,737 | +0.60(+6.72%) |
Jan 27, 2010 | 8.831 | 9.003 | 8.831 | 8.927 | 42,845 | +0.06(+0.62%) |
Jan 26, 2010 | 8.851 | 9.086 | 8.713 | 8.872 | 171,345 | -0.04(-0.46%) |
Jan 25, 2010 | 8.934 | 8.975 | 8.831 | 8.913 | 99,500 | +0.01(+0.08%) |
Jan 22, 2010 | 8.996 | 9.100 | 8.810 | 8.907 | 81,019 | -0.08(-0.84%) |
Jan 21, 2010 | 9.224 | 9.224 | 8.955 | 8.982 | 88,520 | -0.26(-2.76%) |
Jan 20, 2010 | 9.521 | 9.521 | 9.148 | 9.238 | 89,197 | -0.32(-3.32%) |
Jan 19, 2010 | 9.445 | 9.590 | 9.362 | 9.555 | 59,104 | +0.11(+1.17%) |
Jan 15, 2010 | 9.700 | 9.445 | 9.445 | 9.445 | 139,586 | -0.21(-2.14%) |
Jan 14, 2010 | 9.521 | 9.748 | 9.472 | 9.652 | 55,388 | +0.06(+0.65%) |
Jan 13, 2010 | 9.479 | 9.652 | 9.396 | 9.590 | 57,895 | +0.11(+1.16%) |
Jan 12, 2010 | 9.541 | 9.721 | 9.383 | 9.479 | 67,759 | -0.14(-1.51%) |
Jan 11, 2010 | 9.762 | 9.859 | 9.576 | 9.624 | 72,538 | -0.12(-1.27%) |
Jan 08, 2010 | 9.638 | 9.934 | 9.610 | 9.748 | 57,808 | +0.12(+1.22%) |
Jan 07, 2010 | 9.755 | 9.831 | 9.417 | 9.631 | 101,000 | -0.10(-1.06%) |
Jan 06, 2010 | 9.652 | 9.914 | 9.652 | 9.734 | 97,705 | +0.10(+1.07%) |
Jan 05, 2010 | 9.907 | 9.948 | 9.569 | 9.631 | 129,915 | -0.31(-3.12%) |
Jan 04, 2010 | 10.01 | 10.02 | 9.686 | 9.941 | 123,635 | +0.08(+0.84%) |
Dec 31, 2009 | 9.624 | 9.859 | 9.859 | 9.859 | 293,667 | +0.28(+2.88%) |
Dec 30, 2009 | 9.852 | 10.02 | 9.148 | 9.583 | 1,375,417 | -0.38(-3.81%) |
Dec 29, 2009 | 9.603 | 10.51 | 9.562 | 9.962 | 705,633 | +0.53(+5.63%) |
Dec 28, 2009 | 9.079 | 9.596 | 8.969 | 9.431 | 274,732 | +0.41(+4.51%) |
Dec 24, 2009 | 9.010 | 9.127 | 8.989 | 9.024 | 50,358 | +0.03(+0.31%) |
Dec 23, 2009 | 9.203 | 9.210 | 8.989 | 8.996 | 223,011 | -0.23(-2.54%) |
Dec 22, 2009 | 9.217 | 9.258 | 9.189 | 9.231 | 90,896 | +0.00(+0.00%) |
Dec 21, 2009 | 9.079 | 9.265 | 8.982 | 9.231 | 116,034 | +0.17(+1.83%) |
Dec 18, 2009 | 9.072 | 9.196 | 8.976 | 9.065 | 266,347 | +0.08(+0.84%) |
Dec 17, 2009 | 9.231 | 9.231 | 8.976 | 8.989 | 96,255 | -0.28(-2.98%) |
Dec 16, 2009 | 9.307 | 9.314 | 9.107 | 9.265 | 125,153 | +0.06(+0.67%) |
Dec 15, 2009 | 8.996 | 9.300 | 8.969 | 9.203 | 277,032 | +0.21(+2.30%) |
Dec 14, 2009 | 8.858 | 9.003 | 8.693 | 8.996 | 136,118 | +0.15(+1.72%) |
Dec 11, 2009 | 8.789 | 8.858 | 8.631 | 8.844 | 64,032 | +0.13(+1.50%) |
Dec 10, 2009 | 8.886 | 8.962 | 8.624 | 8.713 | 112,709 | -0.16(-1.79%) |
Dec 09, 2009 | 8.893 | 8.969 | 8.796 | 8.872 | 114,547 | -0.04(-0.46%) |
Dec 08, 2009 | 8.969 | 9.072 | 8.838 | 8.913 | 157,201 | -0.16(-1.75%) |
Dec 07, 2009 | 9.065 | 9.183 | 8.969 | 9.072 | 48,015 | -0.02(-0.23%) |
Dec 04, 2009 | 9.189 | 9.347 | 8.996 | 9.093 | 68,268 | +0.07(+0.76%) |
Dec 03, 2009 | 9.320 | 9.383 | 9.024 | 9.024 | 107,208 | -0.22(-2.39%) |
Dec 02, 2009 | 9.024 | 9.438 | 9.024 | 9.245 | 97,221 | +0.14(+1.59%) |