Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.741 | 10.04 | 9.275 | 9.886 | 36,773 | +0.18(+1.86%) |
Feb 25, 2010 | 9.858 | 9.867 | 9.280 | 9.705 | 26,053 | -0.15(-1.56%) |
Feb 24, 2010 | 9.858 | 9.985 | 9.822 | 9.858 | 19,503 | +0.01(+0.09%) |
Feb 23, 2010 | 9.967 | 10.01 | 9.732 | 9.849 | 28,025 | -0.16(-1.63%) |
Feb 22, 2010 | 10.01 | 10.35 | 9.949 | 10.01 | 25,708 | +0.06(+0.64%) |
Feb 19, 2010 | 9.813 | 10.35 | 9.696 | 9.949 | 52,602 | +0.12(+1.20%) |
Feb 18, 2010 | 9.243 | 9.849 | 9.117 | 9.831 | 44,029 | +0.62(+6.78%) |
Feb 17, 2010 | 9.189 | 9.216 | 9.090 | 9.207 | 29,445 | +0.08(+0.89%) |
Feb 16, 2010 | 8.882 | 9.135 | 8.845 | 9.126 | 42,008 | +0.42(+4.78%) |
Feb 12, 2010 | 8.637 | 8.710 | 8.710 | 8.710 | 63,796 | -0.03(-0.31%) |
Feb 11, 2010 | 8.746 | 8.882 | 8.655 | 8.737 | 43,157 | -0.07(-0.82%) |
Feb 10, 2010 | 8.701 | 8.972 | 8.701 | 8.809 | 18,784 | +0.09(+1.04%) |
Feb 09, 2010 | 8.701 | 8.889 | 8.620 | 8.719 | 22,979 | +0.12(+1.36%) |
Feb 08, 2010 | 8.692 | 8.907 | 8.593 | 8.602 | 56,613 | -0.01(-0.10%) |
Feb 05, 2010 | 8.476 | 8.611 | 8.202 | 8.611 | 26,895 | +0.13(+1.59%) |
Feb 04, 2010 | 8.791 | 8.791 | 8.476 | 8.476 | 64,939 | -0.38(-4.26%) |
Feb 03, 2010 | 8.665 | 8.898 | 8.665 | 8.853 | 24,763 | +0.13(+1.54%) |
Feb 02, 2010 | 8.871 | 8.970 | 8.683 | 8.719 | 26,286 | -0.13(-1.52%) |
Feb 01, 2010 | 8.701 | 9.024 | 8.494 | 8.853 | 36,692 | +0.21(+2.39%) |
Jan 29, 2010 | 9.033 | 9.033 | 8.647 | 8.647 | 76,043 | -0.32(-3.60%) |
Jan 28, 2010 | 8.710 | 9.024 | 8.647 | 8.970 | 60,230 | +0.04(+0.40%) |
Jan 27, 2010 | 8.728 | 8.952 | 8.656 | 8.934 | 25,589 | +0.18(+2.05%) |
Jan 26, 2010 | 9.024 | 9.069 | 8.683 | 8.755 | 55,370 | -0.26(-2.89%) |
Jan 25, 2010 | 9.105 | 9.195 | 8.961 | 9.015 | 44,761 | -0.03(-0.30%) |
Jan 22, 2010 | 8.476 | 9.159 | 8.422 | 9.042 | 46,013 | +0.51(+6.00%) |
Jan 21, 2010 | 8.440 | 8.647 | 7.875 | 8.530 | 128,465 | -0.45(-5.00%) |
Jan 20, 2010 | 9.069 | 9.078 | 8.853 | 8.979 | 68,444 | -0.13(-1.48%) |
Jan 19, 2010 | 9.213 | 9.410 | 9.114 | 9.114 | 88,795 | -0.04(-0.49%) |
Jan 15, 2010 | 9.455 | 9.159 | 9.159 | 9.159 | 112,148 | -0.25(-2.67%) |
Jan 14, 2010 | 9.141 | 9.760 | 9.123 | 9.410 | 113,100 | +0.21(+2.24%) |
Jan 13, 2010 | 9.482 | 9.482 | 8.898 | 9.204 | 53,538 | -0.21(-2.19%) |
Jan 12, 2010 | 9.653 | 9.711 | 9.410 | 9.410 | 18,849 | -0.31(-3.14%) |
Jan 11, 2010 | 9.877 | 9.895 | 9.680 | 9.715 | 33,427 | -0.13(-1.28%) |
Jan 08, 2010 | 9.796 | 9.940 | 9.760 | 9.841 | 24,045 | +0.03(+0.27%) |
Jan 07, 2010 | 9.707 | 9.877 | 9.653 | 9.814 | 15,772 | +0.04(+0.46%) |
Jan 06, 2010 | 10.24 | 10.24 | 9.760 | 9.769 | 53,892 | -0.13(-1.27%) |
Jan 05, 2010 | 9.922 | 10.07 | 9.751 | 9.895 | 151,802 | -0.07(-0.72%) |
Jan 04, 2010 | 9.536 | 10.16 | 9.240 | 9.967 | 46,801 | +0.59(+6.32%) |
Dec 31, 2009 | 9.464 | 9.374 | 9.374 | 9.374 | 20,937 | -0.09(-0.95%) |
Dec 30, 2009 | 9.275 | 9.464 | 9.168 | 9.464 | 34,978 | +0.11(+1.15%) |
Dec 29, 2009 | 9.195 | 9.374 | 8.979 | 9.356 | 46,971 | +0.22(+2.36%) |
Dec 28, 2009 | 8.961 | 9.141 | 8.961 | 9.141 | 24,477 | +0.24(+2.72%) |
Dec 24, 2009 | 8.889 | 8.915 | 8.845 | 8.898 | 13,883 | +0.07(+0.81%) |
Dec 23, 2009 | 8.836 | 9.168 | 8.575 | 8.827 | 35,391 | +0.03(+0.31%) |
Dec 22, 2009 | 8.862 | 8.916 | 8.737 | 8.800 | 31,685 | -0.06(-0.71%) |
Dec 21, 2009 | 8.665 | 8.880 | 8.494 | 8.862 | 24,877 | +0.24(+2.81%) |
Dec 18, 2009 | 8.737 | 8.755 | 8.485 | 8.620 | 86,168 | -0.08(-0.93%) |
Dec 17, 2009 | 8.710 | 9.069 | 8.647 | 8.701 | 22,340 | -0.12(-1.32%) |
Dec 16, 2009 | 8.898 | 8.987 | 8.755 | 8.818 | 39,171 | +0.02(+0.20%) |
Dec 15, 2009 | 8.943 | 9.222 | 8.782 | 8.800 | 38,000 | -0.26(-2.87%) |
Dec 14, 2009 | 8.997 | 9.204 | 8.889 | 9.060 | 32,655 | +0.24(+2.75%) |
Dec 11, 2009 | 8.719 | 8.961 | 8.557 | 8.818 | 24,115 | +0.12(+1.34%) |
Dec 10, 2009 | 8.701 | 8.809 | 8.575 | 8.701 | 33,328 | +0.07(+0.83%) |
Dec 09, 2009 | 8.342 | 8.647 | 8.252 | 8.629 | 41,240 | +0.22(+2.56%) |
Dec 08, 2009 | 8.521 | 8.728 | 8.360 | 8.414 | 50,556 | -0.22(-2.50%) |
Dec 07, 2009 | 8.512 | 8.647 | 8.512 | 8.629 | 37,184 | +0.14(+1.69%) |
Dec 04, 2009 | 8.467 | 8.584 | 8.189 | 8.485 | 89,048 | +0.21(+2.49%) |
Dec 03, 2009 | 8.557 | 8.764 | 8.243 | 8.279 | 43,947 | -0.22(-2.54%) |
Dec 02, 2009 | 8.512 | 8.602 | 8.467 | 8.494 | 38,188 | -0.02(-0.21%) |