Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.938 | 8.938 | 8.666 | 8.692 | 280,179 | -0.21(-2.40%) |
Feb 25, 2010 | 8.808 | 8.976 | 8.782 | 8.905 | 155,336 | -0.10(-1.08%) |
Feb 24, 2010 | 8.737 | 9.054 | 8.679 | 9.002 | 271,594 | +0.27(+3.03%) |
Feb 23, 2010 | 8.854 | 8.951 | 8.660 | 8.737 | 256,897 | -0.18(-2.03%) |
Feb 22, 2010 | 8.879 | 8.925 | 8.795 | 8.918 | 142,722 | +0.05(+0.51%) |
Feb 19, 2010 | 8.873 | 8.944 | 8.776 | 8.873 | 233,253 | +0.01(+0.07%) |
Feb 18, 2010 | 8.640 | 8.867 | 8.601 | 8.867 | 231,713 | +0.25(+2.85%) |
Feb 17, 2010 | 8.601 | 8.640 | 8.524 | 8.621 | 272,293 | +0.07(+0.83%) |
Feb 16, 2010 | 8.524 | 8.556 | 8.336 | 8.550 | 244,969 | +0.10(+1.23%) |
Feb 12, 2010 | 8.265 | 8.446 | 8.446 | 8.446 | 403,576 | +0.08(+1.01%) |
Feb 11, 2010 | 8.226 | 8.394 | 8.149 | 8.362 | 221,763 | +0.09(+1.09%) |
Feb 10, 2010 | 8.123 | 8.284 | 7.987 | 8.272 | 376,323 | +0.18(+2.24%) |
Feb 09, 2010 | 7.786 | 8.149 | 7.702 | 8.090 | 611,370 | +0.45(+5.84%) |
Feb 08, 2010 | 7.424 | 7.709 | 7.217 | 7.644 | 608,299 | +0.21(+2.78%) |
Feb 05, 2010 | 7.457 | 7.541 | 7.256 | 7.437 | 230,111 | -0.01(-0.17%) |
Feb 04, 2010 | 7.638 | 7.702 | 7.437 | 7.450 | 271,804 | -0.25(-3.27%) |
Feb 03, 2010 | 7.761 | 7.851 | 7.625 | 7.702 | 156,952 | -0.12(-1.49%) |
Feb 02, 2010 | 7.702 | 7.877 | 7.644 | 7.819 | 331,379 | +0.08(+1.00%) |
Feb 01, 2010 | 7.806 | 7.806 | 7.560 | 7.741 | 238,536 | -0.01(-0.17%) |
Jan 29, 2010 | 7.670 | 7.819 | 7.534 | 7.754 | 490,552 | +0.12(+1.52%) |
Jan 28, 2010 | 7.871 | 7.871 | 7.580 | 7.638 | 333,001 | -0.24(-3.04%) |
Jan 27, 2010 | 7.748 | 7.916 | 7.657 | 7.877 | 205,425 | +0.08(+1.00%) |
Jan 26, 2010 | 8.058 | 8.058 | 7.786 | 7.799 | 291,983 | -0.30(-3.67%) |
Jan 25, 2010 | 8.200 | 8.265 | 8.078 | 8.097 | 297,482 | -0.03(-0.40%) |
Jan 22, 2010 | 8.394 | 8.511 | 8.103 | 8.129 | 248,609 | -0.29(-3.46%) |
Jan 21, 2010 | 8.446 | 8.588 | 8.284 | 8.420 | 413,002 | -0.05(-0.61%) |
Jan 20, 2010 | 8.491 | 8.614 | 8.272 | 8.472 | 257,373 | -0.14(-1.58%) |
Jan 19, 2010 | 8.420 | 8.634 | 8.401 | 8.608 | 182,721 | +0.18(+2.15%) |
Jan 15, 2010 | 8.265 | 8.427 | 8.427 | 8.427 | 376,207 | +0.12(+1.48%) |
Jan 14, 2010 | 8.401 | 8.401 | 8.136 | 8.304 | 193,341 | -0.16(-1.91%) |
Jan 13, 2010 | 8.369 | 8.575 | 8.310 | 8.466 | 171,671 | +0.16(+1.95%) |
Jan 12, 2010 | 8.446 | 8.601 | 8.265 | 8.304 | 233,984 | -0.26(-3.02%) |
Jan 11, 2010 | 8.685 | 8.731 | 8.537 | 8.563 | 99,604 | -0.08(-0.90%) |
Jan 08, 2010 | 8.466 | 8.653 | 8.451 | 8.640 | 173,063 | +0.13(+1.52%) |
Jan 07, 2010 | 8.640 | 8.660 | 8.433 | 8.511 | 211,214 | -0.17(-2.01%) |
Jan 06, 2010 | 8.530 | 9.099 | 8.453 | 8.685 | 487,508 | +0.13(+1.51%) |
Jan 05, 2010 | 8.323 | 8.782 | 8.213 | 8.556 | 630,672 | +0.23(+2.80%) |
Jan 04, 2010 | 8.213 | 8.323 | 8.213 | 8.323 | 234,035 | +0.24(+2.96%) |
Dec 31, 2009 | 8.259 | 8.084 | 8.084 | 8.084 | 178,439 | -0.16(-1.88%) |
Dec 30, 2009 | 8.175 | 8.252 | 8.142 | 8.239 | 135,077 | -0.01(-0.08%) |
Dec 29, 2009 | 8.233 | 8.278 | 8.175 | 8.246 | 160,674 | +0.00(+0.00%) |
Dec 28, 2009 | 8.162 | 8.246 | 8.162 | 8.246 | 193,412 | +0.15(+1.84%) |
Dec 24, 2009 | 8.149 | 8.233 | 8.065 | 8.097 | 141,265 | -0.06(-0.79%) |
Dec 23, 2009 | 8.162 | 8.246 | 7.993 | 8.162 | 164,707 | +0.01(+0.08%) |
Dec 22, 2009 | 8.162 | 8.162 | 8.032 | 8.155 | 232,436 | +0.03(+0.40%) |
Dec 21, 2009 | 8.097 | 8.200 | 7.948 | 8.123 | 197,568 | +0.08(+1.05%) |
Dec 18, 2009 | 8.116 | 8.246 | 7.948 | 8.039 | 576,513 | -0.01(-0.16%) |
Dec 17, 2009 | 8.239 | 8.323 | 7.909 | 8.052 | 175,977 | -0.29(-3.49%) |
Dec 16, 2009 | 8.343 | 8.440 | 8.187 | 8.343 | 289,254 | +0.06(+0.78%) |
Dec 15, 2009 | 8.336 | 8.440 | 8.259 | 8.278 | 867,853 | -0.10(-1.16%) |
Dec 14, 2009 | 8.252 | 8.375 | 8.155 | 8.375 | 308,896 | +0.37(+4.60%) |
Dec 11, 2009 | 7.929 | 8.032 | 7.832 | 8.006 | 220,504 | +0.16(+2.06%) |
Dec 10, 2009 | 7.702 | 7.858 | 7.670 | 7.845 | 382,304 | +0.25(+3.23%) |
Dec 09, 2009 | 7.612 | 7.644 | 7.444 | 7.599 | 267,531 | -0.05(-0.59%) |
Dec 08, 2009 | 7.812 | 7.812 | 7.586 | 7.644 | 289,747 | -0.27(-3.35%) |
Dec 07, 2009 | 7.851 | 7.961 | 7.780 | 7.909 | 205,862 | +0.05(+0.66%) |
Dec 04, 2009 | 7.845 | 8.058 | 7.786 | 7.858 | 336,480 | +0.18(+2.36%) |
Dec 03, 2009 | 7.909 | 7.980 | 7.638 | 7.677 | 171,387 | -0.19(-2.38%) |
Dec 02, 2009 | 7.741 | 7.942 | 7.741 | 7.864 | 198,378 | +0.14(+1.76%) |