Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.470 | 8.470 | 8.310 | 8.400 | 1,058,491 | -0.01(-0.12%) |
Feb 25, 2010 | 8.290 | 8.420 | 8.150 | 8.410 | 1,351,234 | -0.02(-0.24%) |
Feb 24, 2010 | 8.450 | 8.537 | 8.400 | 8.430 | 1,429,323 | +0.05(+0.60%) |
Feb 23, 2010 | 8.800 | 8.800 | 8.350 | 8.380 | 2,050,853 | -0.39(-4.45%) |
Feb 22, 2010 | 8.540 | 8.800 | 8.330 | 8.770 | 2,514,944 | +0.28(+3.30%) |
Feb 19, 2010 | 8.440 | 8.500 | 8.320 | 8.490 | 932,496 | +0.05(+0.59%) |
Feb 18, 2010 | 8.520 | 8.540 | 8.370 | 8.440 | 1,427,113 | -0.13(-1.52%) |
Feb 17, 2010 | 8.720 | 8.740 | 8.520 | 8.570 | 1,285,719 | -0.10(-1.15%) |
Feb 16, 2010 | 8.770 | 8.800 | 8.560 | 8.670 | 1,761,352 | +0.02(+0.23%) |
Feb 12, 2010 | 8.310 | 8.650 | 8.650 | 8.650 | 2,217,200 | +0.25(+2.98%) |
Feb 11, 2010 | 8.500 | 8.590 | 8.350 | 8.400 | 2,698,763 | -0.14(-1.64%) |
Feb 10, 2010 | 8.683 | 8.860 | 8.400 | 8.540 | 2,994,451 | +0.08(+0.95%) |
Feb 09, 2010 | 8.310 | 8.500 | 8.170 | 8.460 | 2,353,091 | +0.22(+2.67%) |
Feb 08, 2010 | 8.290 | 8.460 | 8.140 | 8.240 | 2,190,827 | -0.08(-0.96%) |
Feb 05, 2010 | 8.430 | 8.550 | 8.115 | 8.320 | 4,873,425 | -0.11(-1.30%) |
Feb 04, 2010 | 8.850 | 8.910 | 8.190 | 8.430 | 6,278,677 | -0.58(-6.44%) |
Feb 03, 2010 | 8.750 | 9.050 | 8.750 | 9.010 | 2,440,172 | +0.21(+2.39%) |
Feb 02, 2010 | 8.610 | 8.850 | 8.530 | 8.800 | 1,684,915 | +0.17(+1.97%) |
Feb 01, 2010 | 8.530 | 8.670 | 8.410 | 8.630 | 1,478,504 | +0.18(+2.13%) |
Jan 29, 2010 | 8.800 | 8.900 | 8.450 | 8.450 | 2,373,924 | -0.28(-3.21%) |
Jan 28, 2010 | 8.840 | 9.029 | 8.600 | 8.730 | 2,165,010 | -0.01(-0.11%) |
Jan 27, 2010 | 8.680 | 8.790 | 8.500 | 8.740 | 2,130,472 | +0.04(+0.46%) |
Jan 26, 2010 | 8.680 | 8.940 | 8.585 | 8.700 | 2,408,189 | +0.02(+0.23%) |
Jan 25, 2010 | 9.060 | 9.080 | 8.650 | 8.680 | 2,608,946 | -0.23(-2.58%) |
Jan 22, 2010 | 9.150 | 9.310 | 8.860 | 8.910 | 3,297,113 | -0.24(-2.62%) |
Jan 21, 2010 | 9.570 | 9.580 | 9.130 | 9.150 | 3,102,823 | -0.39(-4.09%) |
Jan 20, 2010 | 9.350 | 9.580 | 9.230 | 9.540 | 3,156,761 | +0.08(+0.85%) |
Jan 19, 2010 | 9.400 | 9.480 | 9.261 | 9.460 | 3,121,535 | +0.12(+1.28%) |
Jan 15, 2010 | 9.760 | 9.340 | 9.340 | 9.340 | 4,105,400 | -0.31(-3.21%) |
Jan 14, 2010 | 9.880 | 9.900 | 9.620 | 9.650 | 2,812,727 | -0.19(-1.93%) |
Jan 13, 2010 | 10.05 | 10.19 | 9.770 | 9.840 | 2,723,626 | -0.08(-0.81%) |
Jan 12, 2010 | 10.34 | 10.42 | 9.890 | 9.920 | 3,508,361 | -0.62(-5.88%) |
Jan 11, 2010 | 10.79 | 10.93 | 10.49 | 10.54 | 5,106,203 | +0.33(+3.23%) |
Jan 08, 2010 | 10.00 | 10.25 | 9.880 | 10.21 | 4,019,342 | -0.02(-0.20%) |
Jan 07, 2010 | 9.750 | 10.28 | 9.560 | 10.23 | 11,342,373 | +1.00(+10.83%) |
Jan 06, 2010 | 9.280 | 9.470 | 9.180 | 9.230 | 1,982,257 | -0.09(-0.97%) |
Jan 05, 2010 | 9.460 | 9.530 | 9.220 | 9.320 | 1,820,644 | -0.12(-1.27%) |
Jan 04, 2010 | 9.270 | 9.550 | 9.240 | 9.440 | 1,623,815 | +0.24(+2.61%) |
Dec 31, 2009 | 9.320 | 9.200 | 9.200 | 9.200 | 1,333,900 | -0.11(-1.18%) |
Dec 30, 2009 | 9.210 | 9.520 | 9.090 | 9.310 | 2,192,511 | +0.03(+0.32%) |
Dec 29, 2009 | 10.04 | 10.06 | 9.210 | 9.280 | 5,052,996 | -0.39(-4.03%) |
Dec 28, 2009 | 9.970 | 10.05 | 9.580 | 9.670 | 1,969,573 | -0.26(-2.62%) |
Dec 24, 2009 | 10.05 | 10.05 | 9.830 | 9.930 | 1,496,669 | -0.09(-0.90%) |
Dec 23, 2009 | 10.16 | 10.20 | 10.00 | 10.02 | 1,856,000 | -0.01(-0.10%) |
Dec 22, 2009 | 9.750 | 10.21 | 9.710 | 10.03 | 4,874,194 | +0.29(+2.98%) |
Dec 21, 2009 | 9.280 | 9.750 | 9.260 | 9.740 | 3,061,859 | +0.50(+5.41%) |
Dec 18, 2009 | 9.170 | 9.300 | 9.050 | 9.240 | 2,270,384 | +0.16(+1.76%) |
Dec 17, 2009 | 9.210 | 9.370 | 9.020 | 9.080 | 2,333,081 | -0.22(-2.37%) |
Dec 16, 2009 | 9.470 | 9.590 | 9.200 | 9.300 | 2,538,747 | -0.06(-0.64%) |
Dec 15, 2009 | 8.810 | 9.450 | 8.790 | 9.360 | 7,094,641 | +0.51(+5.76%) |
Dec 14, 2009 | 8.810 | 8.900 | 8.550 | 8.850 | 2,139,164 | +0.31(+3.63%) |
Dec 11, 2009 | 8.590 | 8.620 | 8.420 | 8.540 | 1,134,240 | -0.02(-0.23%) |
Dec 10, 2009 | 8.570 | 8.740 | 8.520 | 8.560 | 1,504,661 | +0.03(+0.35%) |
Dec 09, 2009 | 8.400 | 8.540 | 8.300 | 8.530 | 1,147,335 | +0.11(+1.31%) |
Dec 08, 2009 | 8.540 | 8.680 | 8.370 | 8.420 | 1,544,109 | -0.15(-1.75%) |
Dec 07, 2009 | 8.600 | 8.800 | 8.510 | 8.570 | 1,994,035 | -0.01(-0.12%) |
Dec 04, 2009 | 8.880 | 8.950 | 8.330 | 8.580 | 2,800,140 | -0.20(-2.28%) |
Dec 03, 2009 | 8.500 | 9.050 | 8.500 | 8.780 | 4,972,943 | +0.28(+3.29%) |
Dec 02, 2009 | 8.170 | 8.530 | 8.160 | 8.500 | 2,101,481 | +0.23(+2.78%) |