Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.879 | 9.883 | 9.844 | 9.862 | 15,929 | -0.03(-0.31%) |
Feb 25, 2010 | 9.770 | 9.895 | 9.770 | 9.892 | 38,815 | -0.00(-0.02%) |
Feb 24, 2010 | 9.861 | 9.895 | 9.817 | 9.895 | 18,230 | +0.08(+0.86%) |
Feb 23, 2010 | 9.908 | 9.908 | 9.811 | 9.811 | 30,080 | -0.10(-0.99%) |
Feb 22, 2010 | 9.899 | 9.932 | 9.886 | 9.908 | 31,317 | +0.01(+0.09%) |
Feb 19, 2010 | 9.861 | 9.922 | 9.828 | 9.899 | 314,336 | +0.08(+0.78%) |
Feb 18, 2010 | 9.793 | 9.823 | 9.747 | 9.823 | 18,736 | +0.07(+0.76%) |
Feb 17, 2010 | 9.699 | 9.761 | 9.699 | 9.749 | 21,913 | +0.09(+0.94%) |
Feb 16, 2010 | 9.607 | 9.677 | 9.607 | 9.659 | 67,456 | +0.21(+2.22%) |
Feb 12, 2010 | 9.365 | 9.449 | 9.449 | 9.449 | 4,400 | -0.01(-0.06%) |
Feb 11, 2010 | 9.383 | 9.469 | 9.093 | 9.455 | 62,537 | +0.09(+0.93%) |
Feb 10, 2010 | 9.352 | 9.418 | 9.298 | 9.368 | 41,450 | -0.02(-0.27%) |
Feb 09, 2010 | 9.383 | 9.404 | 9.286 | 9.393 | 49,697 | +0.09(+0.93%) |
Feb 08, 2010 | 9.358 | 9.418 | 9.306 | 9.306 | 41,750 | -0.06(-0.61%) |
Feb 05, 2010 | 9.374 | 9.374 | 9.188 | 9.363 | 70,237 | +0.01(+0.12%) |
Feb 04, 2010 | 9.499 | 9.549 | 9.352 | 9.352 | 89,572 | -0.23(-2.44%) |
Feb 03, 2010 | 9.690 | 9.690 | 9.573 | 9.586 | 41,547 | -0.11(-1.10%) |
Feb 02, 2010 | 9.592 | 9.692 | 9.527 | 9.692 | 17,302 | +0.16(+1.72%) |
Feb 01, 2010 | 9.413 | 9.545 | 9.413 | 9.529 | 22,864 | +0.08(+0.84%) |
Jan 29, 2010 | 9.561 | 9.602 | 9.449 | 9.449 | 20,826 | -0.07(-0.76%) |
Jan 28, 2010 | 9.617 | 9.617 | 9.474 | 9.522 | 32,773 | -0.03(-0.33%) |
Jan 27, 2010 | 9.636 | 9.636 | 9.254 | 9.554 | 49,235 | -0.10(-1.04%) |
Jan 26, 2010 | 9.599 | 9.711 | 9.599 | 9.654 | 23,620 | -0.00(-0.03%) |
Jan 25, 2010 | 9.663 | 9.684 | 9.596 | 9.657 | 84,626 | +0.03(+0.28%) |
Jan 22, 2010 | 9.763 | 9.790 | 9.629 | 9.629 | 25,482 | -0.16(-1.60%) |
Jan 21, 2010 | 9.999 | 9.999 | 9.786 | 9.786 | 30,665 | -0.17(-1.67%) |
Jan 20, 2010 | 9.892 | 9.952 | 9.577 | 9.952 | 32,131 | -0.05(-0.50%) |
Jan 19, 2010 | 9.874 | 10.01 | 9.874 | 10.00 | 34,436 | +0.11(+1.10%) |
Jan 15, 2010 | 10.04 | 9.892 | 9.892 | 9.892 | 72,605 | -0.09(-0.89%) |
Jan 14, 2010 | 10.06 | 10.06 | 9.930 | 9.981 | 23,827 | -0.00(-0.04%) |
Jan 13, 2010 | 9.911 | 9.986 | 9.854 | 9.986 | 47,805 | +0.15(+1.50%) |
Jan 12, 2010 | 9.904 | 9.904 | 9.812 | 9.838 | 22,855 | -0.10(-1.01%) |
Jan 11, 2010 | 10.00 | 10.00 | 9.911 | 9.938 | 21,469 | +0.03(+0.28%) |
Jan 08, 2010 | 9.929 | 9.929 | 9.879 | 9.911 | 32,945 | -0.02(-0.18%) |
Jan 07, 2010 | 9.972 | 9.972 | 9.858 | 9.929 | 49,371 | +0.05(+0.53%) |
Jan 06, 2010 | 9.840 | 9.886 | 9.838 | 9.877 | 79,782 | +0.06(+0.56%) |
Jan 05, 2010 | 9.833 | 9.838 | 9.784 | 9.821 | 29,266 | -0.01(-0.12%) |
Jan 04, 2010 | 9.799 | 9.867 | 9.374 | 9.833 | 10,749 | +0.07(+0.70%) |
Dec 31, 2009 | 9.906 | 9.765 | 9.765 | 9.765 | 82,725 | -0.10(-1.01%) |
Dec 30, 2009 | 9.868 | 9.870 | 9.833 | 9.865 | 51,364 | -0.04(-0.37%) |
Dec 29, 2009 | 9.942 | 9.942 | 9.872 | 9.902 | 29,979 | -0.02(-0.18%) |
Dec 28, 2009 | 9.958 | 9.958 | 9.886 | 9.920 | 54,946 | +0.04(+0.43%) |
Dec 24, 2009 | 10.19 | 10.19 | 9.874 | 9.877 | 30,428 | +0.03(+0.28%) |
Dec 23, 2009 | 9.822 | 9.865 | 9.754 | 9.849 | 50,652 | +0.09(+0.91%) |
Dec 22, 2009 | 9.744 | 9.761 | 9.717 | 9.761 | 23,282 | +0.04(+0.40%) |
Dec 21, 2009 | 9.602 | 9.767 | 9.602 | 9.722 | 60,425 | +0.03(+0.30%) |
Dec 18, 2009 | 9.681 | 9.692 | 9.617 | 9.692 | 53,547 | +0.07(+0.77%) |
Dec 17, 2009 | 9.652 | 9.720 | 9.615 | 9.619 | 81,551 | -0.10(-1.04%) |
Dec 16, 2009 | 9.745 | 9.761 | 9.720 | 9.720 | 47,875 | +0.05(+0.54%) |
Dec 15, 2009 | 9.683 | 9.731 | 9.657 | 9.667 | 47,365 | -0.02(-0.23%) |
Dec 14, 2009 | 9.638 | 9.711 | 9.611 | 9.690 | 41,134 | +0.11(+1.18%) |
Dec 11, 2009 | 9.497 | 9.588 | 9.497 | 9.577 | 39,536 | +0.10(+1.01%) |
Dec 10, 2009 | 9.527 | 9.531 | 9.481 | 9.481 | 26,555 | +0.07(+0.77%) |
Dec 09, 2009 | 9.411 | 9.449 | 9.386 | 9.409 | 44,113 | -0.02(-0.24%) |
Dec 08, 2009 | 9.408 | 9.489 | 9.361 | 9.431 | 41,393 | -0.08(-0.81%) |
Dec 07, 2009 | 9.575 | 9.581 | 9.463 | 9.508 | 16,430 | -0.02(-0.24%) |
Dec 04, 2009 | 9.586 | 9.586 | 9.431 | 9.531 | 75,535 | +0.18(+1.94%) |
Dec 03, 2009 | 9.449 | 9.522 | 9.349 | 9.349 | 28,153 | -0.08(-0.89%) |
Dec 02, 2009 | 9.397 | 9.449 | 9.393 | 9.433 | 24,188 | +0.10(+1.05%) |