Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.250 | 9.476 | 9.104 | 9.131 | 6,638,299 | -0.18(-1.93%) |
Feb 25, 2010 | 9.124 | 9.310 | 9.024 | 9.310 | 5,822,169 | +0.01(+0.07%) |
Feb 24, 2010 | 9.071 | 9.317 | 9.051 | 9.303 | 8,888,352 | +0.33(+3.63%) |
Feb 23, 2010 | 9.337 | 9.337 | 8.978 | 8.978 | 7,670,263 | -0.34(-3.64%) |
Feb 22, 2010 | 8.904 | 9.423 | 8.871 | 9.317 | 10,596,474 | +0.57(+6.46%) |
Feb 19, 2010 | 8.479 | 8.858 | 8.412 | 8.752 | 10,880,210 | +0.53(+6.39%) |
Feb 18, 2010 | 8.053 | 8.319 | 8.053 | 8.226 | 3,504,843 | +0.13(+1.56%) |
Feb 17, 2010 | 8.206 | 8.246 | 8.037 | 8.100 | 3,408,585 | -0.06(-0.73%) |
Feb 16, 2010 | 8.200 | 8.359 | 8.140 | 8.160 | 4,453,278 | +0.02(+0.25%) |
Feb 12, 2010 | 7.847 | 8.140 | 8.140 | 8.140 | 5,246,103 | +0.25(+3.12%) |
Feb 11, 2010 | 7.668 | 7.947 | 7.628 | 7.894 | 6,351,184 | +0.29(+3.76%) |
Feb 10, 2010 | 7.887 | 7.973 | 7.601 | 7.608 | 5,842,504 | -0.25(-3.13%) |
Feb 09, 2010 | 7.661 | 7.920 | 7.548 | 7.854 | 6,294,762 | +0.31(+4.05%) |
Feb 08, 2010 | 7.668 | 7.687 | 7.402 | 7.548 | 3,993,483 | -0.09(-1.13%) |
Feb 05, 2010 | 7.654 | 7.761 | 7.249 | 7.634 | 7,141,236 | -0.03(-0.35%) |
Feb 04, 2010 | 8.146 | 8.200 | 7.621 | 7.661 | 7,093,400 | -0.63(-7.54%) |
Feb 03, 2010 | 8.259 | 8.459 | 8.246 | 8.286 | 2,841,551 | -0.03(-0.32%) |
Feb 02, 2010 | 8.306 | 8.439 | 8.279 | 8.313 | 3,836,272 | +0.05(+0.56%) |
Feb 01, 2010 | 8.153 | 8.339 | 8.113 | 8.266 | 3,616,835 | +0.16(+1.97%) |
Jan 29, 2010 | 8.213 | 8.359 | 8.086 | 8.106 | 4,962,950 | -0.03(-0.41%) |
Jan 28, 2010 | 8.299 | 8.333 | 8.073 | 8.140 | 5,472,956 | -0.19(-2.24%) |
Jan 27, 2010 | 8.213 | 8.352 | 8.093 | 8.326 | 4,311,423 | +0.09(+1.13%) |
Jan 26, 2010 | 8.253 | 8.339 | 8.178 | 8.233 | 3,084,189 | +0.01(+0.08%) |
Jan 25, 2010 | 8.186 | 8.346 | 8.160 | 8.226 | 3,313,272 | +0.18(+2.23%) |
Jan 22, 2010 | 8.226 | 8.362 | 8.000 | 8.047 | 5,837,293 | -0.27(-3.28%) |
Jan 21, 2010 | 8.466 | 8.519 | 8.233 | 8.319 | 5,857,798 | -0.11(-1.34%) |
Jan 20, 2010 | 8.333 | 8.459 | 8.259 | 8.432 | 5,969,796 | +0.06(+0.71%) |
Jan 19, 2010 | 8.126 | 8.372 | 8.113 | 8.372 | 3,805,433 | +0.19(+2.27%) |
Jan 15, 2010 | 8.239 | 8.186 | 8.186 | 8.186 | 6,627,741 | -0.06(-0.73%) |
Jan 14, 2010 | 8.133 | 8.293 | 8.093 | 8.246 | 4,874,418 | +0.09(+1.06%) |
Jan 13, 2010 | 8.033 | 8.176 | 7.953 | 8.160 | 4,292,758 | +0.16(+2.00%) |
Jan 12, 2010 | 8.013 | 8.140 | 7.953 | 8.000 | 4,468,598 | -0.07(-0.91%) |
Jan 11, 2010 | 8.286 | 8.326 | 7.993 | 8.073 | 4,973,800 | -0.08(-0.98%) |
Jan 08, 2010 | 8.013 | 8.173 | 7.927 | 8.153 | 5,238,531 | +0.13(+1.57%) |
Jan 07, 2010 | 7.980 | 8.040 | 7.914 | 8.027 | 6,308,255 | +0.09(+1.17%) |
Jan 06, 2010 | 8.213 | 8.213 | 7.914 | 7.934 | 9,684,712 | -0.25(-3.01%) |
Jan 05, 2010 | 7.914 | 8.412 | 7.860 | 8.180 | 11,621,504 | +0.35(+4.41%) |
Jan 04, 2010 | 7.674 | 7.913 | 7.621 | 7.834 | 7,521,893 | +0.33(+4.34%) |
Dec 31, 2009 | 7.648 | 7.508 | 7.508 | 7.508 | 4,203,559 | -0.11(-1.40%) |
Dec 30, 2009 | 7.581 | 7.674 | 7.521 | 7.614 | 2,220,265 | -0.04(-0.52%) |
Dec 29, 2009 | 7.701 | 7.707 | 7.561 | 7.654 | 2,476,289 | +0.01(+0.17%) |
Dec 28, 2009 | 7.641 | 7.694 | 7.601 | 7.641 | 5,440,403 | +0.03(+0.35%) |
Dec 24, 2009 | 7.588 | 7.654 | 7.348 | 7.614 | 1,112,514 | +0.05(+0.62%) |
Dec 23, 2009 | 7.528 | 7.568 | 7.481 | 7.568 | 2,138,877 | +0.10(+1.34%) |
Dec 22, 2009 | 7.415 | 7.495 | 7.348 | 7.468 | 4,541,782 | +0.08(+1.08%) |
Dec 21, 2009 | 7.315 | 7.448 | 7.262 | 7.388 | 5,913,398 | +0.13(+1.74%) |
Dec 18, 2009 | 7.328 | 7.382 | 7.155 | 7.262 | 5,310,169 | -0.06(-0.82%) |
Dec 17, 2009 | 7.149 | 7.382 | 7.122 | 7.322 | 9,602,001 | +0.10(+1.38%) |
Dec 16, 2009 | 7.182 | 7.242 | 7.136 | 7.222 | 9,279,050 | +0.14(+1.97%) |
Dec 15, 2009 | 7.136 | 7.182 | 7.042 | 7.082 | 5,277,280 | -0.07(-0.93%) |
Dec 14, 2009 | 7.142 | 7.155 | 7.109 | 7.149 | 6,633,454 | +0.10(+1.42%) |
Dec 11, 2009 | 7.003 | 7.082 | 6.916 | 7.049 | 4,537,489 | +0.07(+0.95%) |
Dec 10, 2009 | 7.262 | 7.308 | 6.896 | 6.983 | 6,453,097 | -0.23(-3.23%) |
Dec 09, 2009 | 7.195 | 7.375 | 7.102 | 7.215 | 6,189,847 | +0.07(+1.02%) |
Dec 08, 2009 | 7.089 | 7.195 | 7.056 | 7.142 | 5,362,403 | -0.03(-0.37%) |
Dec 07, 2009 | 7.155 | 7.315 | 7.076 | 7.169 | 11,207,978 | +0.13(+1.79%) |
Dec 04, 2009 | 6.929 | 7.235 | 6.899 | 7.042 | 9,833,368 | +0.22(+3.22%) |
Dec 03, 2009 | 6.617 | 7.222 | 6.610 | 6.823 | 15,343,791 | +0.23(+3.43%) |
Dec 02, 2009 | 6.464 | 6.617 | 6.427 | 6.597 | 5,692,315 | +0.17(+2.69%) |