Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.00 | 11.14 | 10.73 | 10.74 | 237,036 | -0.17(-1.56%) |
Feb 25, 2010 | 10.98 | 11.05 | 10.35 | 10.91 | 567,687 | -0.21(-1.89%) |
Feb 24, 2010 | 10.32 | 11.23 | 10.32 | 11.12 | 959,589 | +0.81(+7.86%) |
Feb 23, 2010 | 10.58 | 10.58 | 10.19 | 10.31 | 536,799 | -0.27(-2.55%) |
Feb 22, 2010 | 10.57 | 10.63 | 10.40 | 10.58 | 323,261 | +0.02(+0.19%) |
Feb 19, 2010 | 10.26 | 10.78 | 10.26 | 10.56 | 552,765 | +0.31(+3.02%) |
Feb 18, 2010 | 9.650 | 10.31 | 9.510 | 10.25 | 776,435 | +0.62(+6.44%) |
Feb 17, 2010 | 9.470 | 9.740 | 9.440 | 9.630 | 374,109 | +0.05(+0.52%) |
Feb 16, 2010 | 9.460 | 9.605 | 9.220 | 9.580 | 455,305 | -0.06(-0.62%) |
Feb 12, 2010 | 9.590 | 9.640 | 9.640 | 9.640 | 287,200 | -0.09(-0.92%) |
Feb 11, 2010 | 9.260 | 9.810 | 9.200 | 9.730 | 426,491 | +0.38(+4.06%) |
Feb 10, 2010 | 9.170 | 9.420 | 8.890 | 9.350 | 382,222 | +0.09(+0.97%) |
Feb 09, 2010 | 9.750 | 10.10 | 9.220 | 9.260 | 692,067 | -0.40(-4.14%) |
Feb 08, 2010 | 8.980 | 9.710 | 8.970 | 9.660 | 673,171 | +0.68(+7.57%) |
Feb 05, 2010 | 9.140 | 9.150 | 8.820 | 8.980 | 367,065 | -0.10(-1.10%) |
Feb 04, 2010 | 9.110 | 9.230 | 9.010 | 9.080 | 753,312 | -0.26(-2.78%) |
Feb 03, 2010 | 8.960 | 9.540 | 8.875 | 9.340 | 1,501,037 | +1.01(+12.12%) |
Feb 02, 2010 | 8.110 | 8.520 | 8.080 | 8.330 | 436,784 | +0.22(+2.71%) |
Feb 01, 2010 | 8.060 | 8.200 | 7.930 | 8.110 | 211,982 | +0.10(+1.25%) |
Jan 29, 2010 | 8.470 | 8.780 | 7.980 | 8.010 | 284,808 | -0.46(-5.43%) |
Jan 28, 2010 | 8.900 | 8.900 | 8.400 | 8.470 | 189,297 | -0.43(-4.83%) |
Jan 27, 2010 | 8.880 | 8.960 | 8.670 | 8.900 | 119,307 | +0.00(+0.00%) |
Jan 26, 2010 | 8.630 | 9.158 | 8.630 | 8.900 | 456,595 | +0.21(+2.42%) |
Jan 25, 2010 | 8.450 | 8.700 | 8.320 | 8.690 | 225,307 | +0.32(+3.82%) |
Jan 22, 2010 | 8.650 | 8.660 | 8.270 | 8.370 | 336,864 | -0.31(-3.57%) |
Jan 21, 2010 | 8.950 | 9.000 | 8.670 | 8.680 | 288,905 | -0.29(-3.23%) |
Jan 20, 2010 | 9.300 | 9.300 | 8.880 | 8.970 | 215,140 | -0.41(-4.37%) |
Jan 19, 2010 | 9.240 | 9.500 | 9.150 | 9.380 | 341,617 | +0.17(+1.85%) |
Jan 15, 2010 | 8.790 | 9.210 | 9.210 | 9.210 | 946,900 | +0.46(+5.26%) |
Jan 14, 2010 | 8.540 | 8.850 | 8.420 | 8.750 | 165,484 | +0.16(+1.86%) |
Jan 13, 2010 | 8.670 | 8.670 | 8.260 | 8.590 | 366,995 | +0.01(+0.12%) |
Jan 12, 2010 | 8.800 | 8.930 | 8.490 | 8.580 | 318,707 | -0.25(-2.83%) |
Jan 11, 2010 | 8.890 | 9.180 | 8.710 | 8.830 | 440,323 | -0.01(-0.11%) |
Jan 08, 2010 | 8.600 | 8.950 | 8.400 | 8.840 | 594,123 | +0.24(+2.79%) |
Jan 07, 2010 | 8.470 | 8.750 | 8.460 | 8.600 | 596,135 | +0.15(+1.78%) |
Jan 06, 2010 | 7.980 | 8.580 | 7.980 | 8.450 | 983,820 | +0.45(+5.62%) |
Jan 05, 2010 | 8.040 | 8.170 | 7.860 | 8.000 | 461,521 | -0.02(-0.25%) |
Jan 04, 2010 | 7.090 | 8.050 | 6.800 | 8.020 | 1,482,411 | +1.01(+14.41%) |
Dec 31, 2009 | 7.200 | 7.010 | 7.010 | 7.010 | 538,100 | -0.21(-2.91%) |
Dec 30, 2009 | 7.270 | 7.350 | 7.130 | 7.220 | 320,467 | -0.10(-1.37%) |
Dec 29, 2009 | 7.540 | 7.540 | 7.150 | 7.320 | 231,616 | -0.21(-2.79%) |
Dec 28, 2009 | 7.140 | 7.720 | 6.880 | 7.530 | 594,241 | +0.30(+4.15%) |
Dec 24, 2009 | 6.700 | 7.280 | 6.700 | 7.230 | 1,008,146 | +0.53(+7.91%) |
Dec 23, 2009 | 6.140 | 6.720 | 6.070 | 6.700 | 1,274,235 | +0.56(+9.12%) |
Dec 22, 2009 | 6.130 | 6.240 | 6.040 | 6.140 | 150,265 | +0.00(+0.00%) |
Dec 21, 2009 | 6.060 | 6.210 | 5.980 | 6.140 | 152,320 | +0.09(+1.49%) |
Dec 18, 2009 | 6.240 | 6.270 | 5.920 | 6.050 | 351,207 | -0.10(-1.63%) |
Dec 17, 2009 | 6.280 | 6.360 | 6.100 | 6.150 | 222,435 | -0.19(-3.00%) |
Dec 16, 2009 | 6.170 | 6.500 | 6.120 | 6.340 | 219,816 | +0.22(+3.59%) |
Dec 15, 2009 | 6.090 | 6.180 | 6.000 | 6.120 | 425,530 | +0.03(+0.49%) |
Dec 14, 2009 | 6.060 | 6.110 | 5.770 | 6.090 | 150,057 | +0.08(+1.33%) |
Dec 11, 2009 | 6.090 | 6.090 | 5.880 | 6.010 | 66,907 | -0.01(-0.17%) |
Dec 10, 2009 | 6.260 | 6.260 | 5.950 | 6.020 | 86,519 | -0.24(-3.83%) |
Dec 09, 2009 | 6.230 | 6.300 | 6.140 | 6.260 | 126,139 | +0.05(+0.81%) |
Dec 08, 2009 | 6.550 | 6.550 | 6.160 | 6.210 | 175,554 | -0.39(-5.91%) |
Dec 07, 2009 | 6.510 | 6.650 | 6.460 | 6.600 | 64,521 | +0.11(+1.69%) |
Dec 04, 2009 | 6.510 | 6.520 | 6.320 | 6.490 | 89,081 | +0.12(+1.88%) |
Dec 03, 2009 | 6.550 | 6.570 | 6.340 | 6.370 | 115,376 | -0.15(-2.30%) |
Dec 02, 2009 | 6.400 | 6.540 | 6.380 | 6.520 | 146,800 | +0.17(+2.68%) |