Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.150 | 9.374 | 9.005 | 9.032 | 6,710,993 | -0.18(-1.93%) |
Feb 25, 2010 | 9.025 | 9.209 | 8.926 | 9.209 | 5,885,926 | +0.01(+0.07%) |
Feb 24, 2010 | 8.972 | 9.216 | 8.953 | 9.203 | 8,985,687 | +0.32(+3.63%) |
Feb 23, 2010 | 9.236 | 9.236 | 8.880 | 8.880 | 7,754,258 | -0.34(-3.64%) |
Feb 22, 2010 | 8.808 | 9.321 | 8.775 | 9.216 | 10,712,513 | +0.56(+6.46%) |
Feb 19, 2010 | 8.387 | 8.762 | 8.321 | 8.657 | 10,999,357 | +0.52(+6.39%) |
Feb 18, 2010 | 7.966 | 8.229 | 7.966 | 8.137 | 3,543,223 | +0.12(+1.56%) |
Feb 17, 2010 | 8.117 | 8.157 | 7.950 | 8.012 | 3,445,912 | -0.06(-0.73%) |
Feb 16, 2010 | 8.111 | 8.269 | 8.052 | 8.071 | 4,502,045 | +0.02(+0.25%) |
Feb 12, 2010 | 7.762 | 8.052 | 8.052 | 8.052 | 5,303,552 | +0.24(+3.12%) |
Feb 11, 2010 | 7.584 | 7.861 | 7.545 | 7.808 | 6,420,734 | +0.28(+3.76%) |
Feb 10, 2010 | 7.802 | 7.887 | 7.519 | 7.525 | 5,906,484 | -0.24(-3.13%) |
Feb 09, 2010 | 7.578 | 7.834 | 7.466 | 7.769 | 6,363,694 | +0.30(+4.05%) |
Feb 08, 2010 | 7.584 | 7.604 | 7.321 | 7.466 | 4,037,215 | -0.09(-1.13%) |
Feb 05, 2010 | 7.571 | 7.677 | 7.170 | 7.552 | 7,219,438 | -0.03(-0.35%) |
Feb 04, 2010 | 8.058 | 8.111 | 7.538 | 7.578 | 7,171,079 | -0.62(-7.54%) |
Feb 03, 2010 | 8.170 | 8.367 | 8.157 | 8.196 | 2,872,668 | -0.03(-0.32%) |
Feb 02, 2010 | 8.216 | 8.348 | 8.190 | 8.223 | 3,878,282 | +0.05(+0.56%) |
Feb 01, 2010 | 8.065 | 8.249 | 8.025 | 8.177 | 3,656,442 | +0.16(+1.97%) |
Jan 29, 2010 | 8.124 | 8.269 | 7.999 | 8.019 | 5,017,298 | -0.03(-0.41%) |
Jan 28, 2010 | 8.209 | 8.242 | 7.986 | 8.052 | 5,532,889 | -0.18(-2.24%) |
Jan 27, 2010 | 8.124 | 8.262 | 8.005 | 8.236 | 4,358,636 | +0.09(+1.13%) |
Jan 26, 2010 | 8.163 | 8.249 | 8.089 | 8.144 | 3,117,963 | +0.01(+0.08%) |
Jan 25, 2010 | 8.098 | 8.255 | 8.071 | 8.137 | 3,349,555 | +0.18(+2.23%) |
Jan 22, 2010 | 8.137 | 8.271 | 7.913 | 7.959 | 5,901,216 | -0.27(-3.28%) |
Jan 21, 2010 | 8.374 | 8.426 | 8.144 | 8.229 | 5,921,946 | -0.11(-1.34%) |
Jan 20, 2010 | 8.242 | 8.367 | 8.170 | 8.341 | 6,035,169 | +0.06(+0.71%) |
Jan 19, 2010 | 8.038 | 8.282 | 8.025 | 8.282 | 3,847,105 | +0.18(+2.27%) |
Jan 15, 2010 | 8.150 | 8.098 | 8.098 | 8.098 | 6,700,320 | -0.06(-0.73%) |
Jan 14, 2010 | 8.045 | 8.203 | 8.005 | 8.157 | 4,927,796 | +0.09(+1.06%) |
Jan 13, 2010 | 7.946 | 8.088 | 7.867 | 8.071 | 4,339,767 | +0.16(+1.99%) |
Jan 12, 2010 | 7.927 | 8.052 | 7.867 | 7.913 | 4,517,533 | -0.07(-0.91%) |
Jan 11, 2010 | 8.196 | 8.236 | 7.907 | 7.986 | 5,028,267 | -0.08(-0.98%) |
Jan 08, 2010 | 7.927 | 8.084 | 7.841 | 8.065 | 5,295,896 | +0.12(+1.57%) |
Jan 07, 2010 | 7.894 | 7.953 | 7.828 | 7.940 | 6,377,335 | +0.09(+1.17%) |
Jan 06, 2010 | 8.124 | 8.124 | 7.828 | 7.848 | 9,790,767 | -0.24(-3.01%) |
Jan 05, 2010 | 7.828 | 8.321 | 7.775 | 8.091 | 11,748,768 | +0.34(+4.41%) |
Jan 04, 2010 | 7.591 | 7.827 | 7.538 | 7.749 | 7,604,264 | +0.32(+4.34%) |
Dec 31, 2009 | 7.565 | 7.427 | 7.427 | 7.427 | 4,249,591 | -0.11(-1.40%) |
Dec 30, 2009 | 7.499 | 7.591 | 7.440 | 7.532 | 2,244,579 | -0.04(-0.52%) |
Dec 29, 2009 | 7.617 | 7.624 | 7.479 | 7.571 | 2,503,407 | +0.01(+0.17%) |
Dec 28, 2009 | 7.558 | 7.611 | 7.519 | 7.558 | 5,499,980 | +0.03(+0.35%) |
Dec 24, 2009 | 7.506 | 7.571 | 7.269 | 7.532 | 1,124,697 | +0.05(+0.62%) |
Dec 23, 2009 | 7.446 | 7.486 | 7.400 | 7.486 | 2,162,299 | +0.10(+1.34%) |
Dec 22, 2009 | 7.335 | 7.413 | 7.269 | 7.387 | 4,591,518 | +0.08(+1.08%) |
Dec 21, 2009 | 7.236 | 7.367 | 7.183 | 7.308 | 5,978,154 | +0.12(+1.74%) |
Dec 18, 2009 | 7.249 | 7.302 | 7.078 | 7.183 | 5,368,319 | -0.06(-0.82%) |
Dec 17, 2009 | 7.071 | 7.302 | 7.045 | 7.242 | 9,707,150 | +0.10(+1.38%) |
Dec 16, 2009 | 7.104 | 7.163 | 7.059 | 7.144 | 9,380,663 | +0.14(+1.97%) |
Dec 15, 2009 | 7.058 | 7.104 | 6.966 | 7.006 | 5,335,071 | -0.07(-0.93%) |
Dec 14, 2009 | 7.065 | 7.078 | 7.032 | 7.071 | 6,706,095 | +0.10(+1.42%) |
Dec 11, 2009 | 6.927 | 7.006 | 6.841 | 6.973 | 4,587,178 | +0.13(+1.92%) |
Dec 10, 2009 | 7.115 | 7.160 | 6.756 | 6.841 | 6,586,490 | -0.23(-3.23%) |
Dec 09, 2009 | 7.050 | 7.226 | 6.958 | 7.069 | 6,317,799 | +0.07(+1.02%) |
Dec 08, 2009 | 6.945 | 7.050 | 6.913 | 6.998 | 5,473,250 | -0.03(-0.37%) |
Dec 07, 2009 | 7.011 | 7.167 | 6.932 | 7.024 | 11,439,661 | +0.12(+1.79%) |
Dec 04, 2009 | 6.789 | 7.089 | 6.760 | 6.900 | 10,036,637 | +0.22(+3.22%) |
Dec 03, 2009 | 6.483 | 7.076 | 6.476 | 6.685 | 15,660,966 | +0.22(+3.43%) |
Dec 02, 2009 | 6.333 | 6.483 | 6.297 | 6.463 | 5,809,982 | +0.17(+2.69%) |