Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.029 | 8.052 | 7.876 | 7.891 | 20,924 | -0.14(-1.71%) |
Feb 25, 2010 | 7.914 | 8.258 | 7.914 | 8.029 | 28,599 | +0.02(+0.19%) |
Feb 24, 2010 | 8.029 | 8.266 | 7.991 | 8.014 | 19,519 | -0.02(-0.19%) |
Feb 23, 2010 | 7.777 | 8.312 | 7.777 | 8.029 | 65,409 | +0.28(+3.55%) |
Feb 22, 2010 | 8.411 | 8.419 | 7.693 | 7.754 | 49,544 | -0.67(-7.99%) |
Feb 19, 2010 | 8.610 | 8.771 | 8.303 | 8.427 | 9,975 | -0.21(-2.48%) |
Feb 18, 2010 | 8.832 | 8.832 | 8.297 | 8.641 | 12,423 | -0.25(-2.84%) |
Feb 17, 2010 | 8.396 | 9.046 | 8.355 | 8.893 | 19,756 | +0.83(+10.24%) |
Feb 16, 2010 | 7.998 | 8.067 | 7.914 | 8.067 | 5,674 | +0.07(+0.86%) |
Feb 12, 2010 | 8.090 | 7.998 | 7.998 | 7.998 | 12,423 | -0.17(-2.06%) |
Feb 11, 2010 | 8.014 | 8.220 | 8.014 | 8.167 | 8,378 | +0.08(+0.95%) |
Feb 10, 2010 | 8.029 | 8.128 | 7.907 | 8.090 | 5,108 | +0.06(+0.76%) |
Feb 09, 2010 | 7.953 | 8.987 | 7.872 | 8.029 | 9,601 | +0.31(+3.96%) |
Feb 08, 2010 | 7.953 | 8.411 | 7.700 | 7.723 | 15,282 | -0.23(-2.88%) |
Feb 05, 2010 | 7.876 | 7.968 | 7.876 | 7.953 | 10,949 | +0.13(+1.66%) |
Feb 04, 2010 | 7.845 | 7.960 | 7.823 | 7.823 | 7,850 | -0.02(-0.29%) |
Feb 03, 2010 | 7.769 | 7.983 | 7.769 | 7.845 | 7,122 | +0.08(+0.98%) |
Feb 02, 2010 | 7.834 | 7.944 | 7.761 | 7.769 | 9,215 | -0.09(-1.17%) |
Feb 01, 2010 | 8.381 | 8.381 | 7.761 | 7.861 | 57,153 | -0.24(-2.93%) |
Jan 29, 2010 | 8.327 | 8.664 | 8.098 | 8.098 | 29,989 | -0.08(-1.03%) |
Jan 28, 2010 | 8.549 | 8.549 | 8.182 | 8.182 | 11,085 | -0.34(-3.95%) |
Jan 27, 2010 | 8.488 | 8.847 | 8.472 | 8.518 | 8,098 | +0.01(+0.09%) |
Jan 26, 2010 | 8.931 | 8.931 | 8.511 | 8.511 | 7,978 | -0.50(-5.52%) |
Jan 25, 2010 | 8.702 | 9.008 | 8.450 | 9.008 | 10,082 | +0.60(+7.09%) |
Jan 22, 2010 | 8.587 | 8.878 | 8.335 | 8.411 | 8,985 | -0.15(-1.79%) |
Jan 21, 2010 | 9.321 | 9.321 | 8.564 | 8.564 | 14,760 | -0.79(-8.42%) |
Jan 20, 2010 | 9.497 | 9.497 | 9.352 | 9.352 | 7,347 | -0.21(-2.24%) |
Jan 19, 2010 | 9.604 | 9.979 | 9.489 | 9.566 | 28,681 | -0.06(-0.64%) |
Jan 15, 2010 | 9.918 | 9.627 | 9.627 | 9.627 | 12,946 | -0.24(-2.48%) |
Jan 14, 2010 | 9.941 | 10.02 | 9.872 | 9.872 | 5,708 | -0.11(-1.15%) |
Jan 13, 2010 | 9.941 | 10.25 | 9.941 | 9.987 | 10,713 | +0.11(+1.08%) |
Jan 12, 2010 | 10.09 | 10.23 | 9.849 | 9.879 | 10,603 | -0.01(-0.08%) |
Jan 11, 2010 | 9.941 | 10.06 | 9.788 | 9.887 | 19,494 | -0.05(-0.54%) |
Jan 08, 2010 | 10.05 | 10.05 | 9.841 | 9.941 | 9,047 | -0.11(-1.07%) |
Jan 07, 2010 | 10.32 | 10.32 | 9.925 | 10.05 | 20,263 | +0.08(+0.84%) |
Jan 06, 2010 | 10.66 | 10.76 | 9.834 | 9.964 | 29,114 | -0.70(-6.53%) |
Jan 05, 2010 | 10.92 | 10.97 | 10.64 | 10.66 | 9,099 | -0.59(-5.23%) |
Jan 04, 2010 | 10.91 | 11.31 | 10.91 | 11.25 | 9,651 | +0.54(+5.07%) |
Dec 31, 2009 | 10.38 | 10.71 | 10.71 | 10.71 | 10,985 | -0.31(-2.78%) |
Dec 30, 2009 | 11.19 | 11.21 | 10.76 | 11.01 | 7,339 | -0.15(-1.33%) |
Dec 29, 2009 | 11.69 | 11.74 | 11.11 | 11.16 | 19,773 | -0.55(-4.68%) |
Dec 28, 2009 | 12.07 | 12.38 | 11.39 | 11.71 | 16,704 | -0.34(-2.79%) |
Dec 24, 2009 | 12.46 | 12.46 | 11.97 | 12.04 | 4,042 | -0.39(-3.14%) |
Dec 23, 2009 | 12.39 | 12.54 | 12.20 | 12.43 | 20,293 | +0.10(+0.81%) |
Dec 22, 2009 | 12.61 | 12.61 | 12.30 | 12.33 | 10,318 | -0.34(-2.66%) |
Dec 21, 2009 | 12.72 | 12.90 | 12.25 | 12.67 | 14,427 | +0.02(+0.12%) |
Dec 18, 2009 | 12.52 | 12.95 | 12.28 | 12.66 | 38,337 | +0.42(+3.44%) |
Dec 17, 2009 | 12.62 | 12.62 | 12.15 | 12.23 | 34,262 | -1.76(-12.57%) |
Dec 16, 2009 | 13.76 | 14.05 | 13.72 | 13.99 | 34,943 | +0.31(+2.23%) |
Dec 15, 2009 | 13.89 | 14.02 | 13.63 | 13.69 | 33,693 | -0.18(-1.32%) |
Dec 14, 2009 | 13.75 | 14.05 | 13.53 | 13.87 | 50,539 | +0.39(+2.89%) |
Dec 11, 2009 | 13.34 | 13.70 | 13.11 | 13.48 | 107,593 | +1.37(+11.30%) |
Dec 10, 2009 | 12.85 | 13.19 | 12.01 | 12.11 | 8,419 | -0.67(-5.26%) |
Dec 09, 2009 | 12.65 | 13.39 | 12.62 | 12.79 | 4,239 | -0.32(-2.45%) |
Dec 08, 2009 | 13.04 | 13.32 | 13.04 | 13.11 | 4,115 | +0.01(+0.06%) |
Dec 07, 2009 | 12.99 | 13.14 | 12.88 | 13.10 | 8,006 | +0.06(+0.47%) |
Dec 04, 2009 | 13.04 | 13.18 | 12.69 | 13.04 | 9,321 | +0.26(+2.03%) |
Dec 03, 2009 | 12.92 | 12.92 | 12.66 | 12.78 | 3,319 | -0.12(-0.95%) |
Dec 02, 2009 | 12.62 | 12.92 | 12.53 | 12.90 | 20,835 | +0.02(+0.12%) |