Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.391 | 8.513 | 8.354 | 8.475 | 87,968 | +0.10(+1.19%) |
Feb 25, 2010 | 8.249 | 8.398 | 8.242 | 8.376 | 92,572 | -0.08(-0.90%) |
Feb 24, 2010 | 8.425 | 8.465 | 8.384 | 8.452 | 118,537 | +0.11(+1.30%) |
Feb 23, 2010 | 8.432 | 8.472 | 8.337 | 8.344 | 137,259 | -0.14(-1.59%) |
Feb 22, 2010 | 8.513 | 8.533 | 8.445 | 8.479 | 175,126 | -0.03(-0.40%) |
Feb 19, 2010 | 8.384 | 8.540 | 8.384 | 8.513 | 1,530,424 | -0.04(-0.47%) |
Feb 18, 2010 | 8.465 | 8.560 | 8.452 | 8.553 | 249,504 | +0.06(+0.72%) |
Feb 17, 2010 | 8.479 | 8.529 | 8.445 | 8.492 | 40,042 | +0.02(+0.24%) |
Feb 16, 2010 | 8.330 | 8.519 | 8.276 | 8.472 | 89,215 | +0.11(+1.37%) |
Feb 12, 2010 | 8.249 | 8.357 | 8.357 | 8.357 | 157,341 | -0.06(-0.72%) |
Feb 11, 2010 | 8.317 | 8.418 | 8.230 | 8.418 | 93,680 | +0.09(+1.05%) |
Feb 10, 2010 | 8.350 | 8.350 | 8.242 | 8.330 | 153,463 | -0.06(-0.72%) |
Feb 09, 2010 | 8.249 | 8.479 | 8.178 | 8.391 | 1,411,113 | +0.38(+4.72%) |
Feb 08, 2010 | 8.148 | 8.175 | 8.013 | 8.013 | 624,688 | -0.11(-1.41%) |
Feb 05, 2010 | 8.175 | 8.188 | 7.938 | 8.127 | 1,497,566 | -0.19(-2.27%) |
Feb 04, 2010 | 8.533 | 8.533 | 8.317 | 8.317 | 3,317,485 | -0.39(-4.43%) |
Feb 03, 2010 | 8.742 | 8.776 | 8.661 | 8.702 | 100,881 | -0.08(-0.92%) |
Feb 02, 2010 | 8.728 | 8.803 | 8.702 | 8.783 | 548,624 | +0.07(+0.78%) |
Feb 01, 2010 | 8.634 | 8.715 | 8.634 | 8.715 | 33,783 | +0.23(+2.71%) |
Jan 29, 2010 | 8.594 | 8.614 | 8.432 | 8.486 | 146,913 | -0.11(-1.26%) |
Jan 28, 2010 | 8.763 | 8.763 | 8.519 | 8.594 | 232,284 | -0.05(-0.63%) |
Jan 27, 2010 | 8.600 | 8.681 | 8.560 | 8.648 | 50,782 | +0.09(+1.03%) |
Jan 26, 2010 | 8.513 | 8.656 | 8.513 | 8.560 | 33,574 | +0.01(+0.16%) |
Jan 25, 2010 | 8.688 | 8.688 | 8.533 | 8.546 | 112,848 | +0.14(+1.69%) |
Jan 22, 2010 | 8.547 | 8.603 | 8.384 | 8.404 | 171,245 | -0.12(-1.43%) |
Jan 21, 2010 | 8.736 | 8.803 | 8.519 | 8.526 | 516,586 | -0.26(-2.92%) |
Jan 20, 2010 | 8.850 | 8.850 | 8.709 | 8.783 | 53,131 | -0.23(-2.55%) |
Jan 19, 2010 | 8.952 | 9.013 | 8.925 | 9.013 | 389,873 | +0.01(+0.08%) |
Jan 15, 2010 | 9.094 | 9.006 | 9.006 | 9.006 | 89,845 | -0.19(-2.06%) |
Jan 14, 2010 | 9.175 | 9.215 | 9.136 | 9.195 | 258,049 | +0.00(+0.00%) |
Jan 13, 2010 | 9.161 | 9.208 | 9.107 | 9.195 | 294,445 | +0.10(+1.12%) |
Jan 12, 2010 | 9.087 | 9.134 | 9.026 | 9.094 | 2,331,285 | -0.05(-0.52%) |
Jan 11, 2010 | 9.121 | 9.154 | 9.114 | 9.141 | 114,483 | +0.07(+0.74%) |
Jan 08, 2010 | 8.986 | 9.094 | 8.986 | 9.073 | 579,758 | +0.04(+0.45%) |
Jan 07, 2010 | 9.033 | 9.055 | 8.986 | 9.033 | 67,969 | -0.06(-0.67%) |
Jan 06, 2010 | 8.979 | 9.094 | 8.979 | 9.094 | 106,146 | +0.05(+0.60%) |
Jan 05, 2010 | 9.019 | 9.073 | 8.972 | 9.040 | 668,397 | +0.11(+1.21%) |
Jan 04, 2010 | 8.857 | 9.019 | 8.857 | 8.931 | 487,534 | +0.31(+3.61%) |
Dec 31, 2009 | 8.776 | 8.621 | 8.621 | 8.621 | 57,134 | -0.10(-1.16%) |
Dec 30, 2009 | 8.722 | 8.729 | 8.698 | 8.722 | 39,057 | -0.08(-0.92%) |
Dec 29, 2009 | 8.817 | 8.844 | 8.749 | 8.803 | 118,925 | +0.00(+0.00%) |
Dec 28, 2009 | 8.736 | 8.817 | 8.736 | 8.803 | 152,129 | +0.11(+1.24%) |
Dec 24, 2009 | 8.634 | 8.725 | 8.634 | 8.695 | 37,813 | +0.01(+0.10%) |
Dec 23, 2009 | 8.594 | 8.695 | 8.594 | 8.686 | 54,714 | +0.07(+0.76%) |
Dec 22, 2009 | 8.668 | 8.668 | 8.571 | 8.621 | 329,358 | -0.05(-0.55%) |
Dec 21, 2009 | 8.648 | 8.668 | 8.607 | 8.668 | 197,341 | +0.09(+1.02%) |
Dec 18, 2009 | 8.621 | 8.621 | 8.546 | 8.580 | 166,768 | -0.09(-1.01%) |
Dec 17, 2009 | 8.722 | 8.782 | 8.648 | 8.668 | 123,186 | -0.23(-2.58%) |
Dec 16, 2009 | 8.918 | 8.972 | 8.880 | 8.898 | 111,867 | +0.05(+0.61%) |
Dec 15, 2009 | 8.850 | 8.890 | 8.823 | 8.844 | 137,653 | -0.08(-0.91%) |
Dec 14, 2009 | 8.871 | 8.965 | 8.871 | 8.925 | 35,793 | +0.07(+0.84%) |
Dec 11, 2009 | 8.830 | 8.891 | 8.830 | 8.850 | 51,727 | -0.01(-0.08%) |
Dec 10, 2009 | 8.857 | 8.931 | 8.850 | 8.857 | 45,096 | -0.01(-0.15%) |
Dec 09, 2009 | 8.898 | 8.918 | 8.756 | 8.871 | 120,618 | -0.06(-0.68%) |
Dec 08, 2009 | 8.986 | 9.019 | 8.904 | 8.931 | 97,837 | -0.16(-1.78%) |
Dec 07, 2009 | 9.060 | 9.208 | 9.053 | 9.094 | 238,400 | -0.04(-0.44%) |
Dec 04, 2009 | 9.235 | 9.278 | 9.080 | 9.134 | 138,084 | -0.07(-0.73%) |
Dec 03, 2009 | 9.323 | 9.330 | 9.188 | 9.202 | 249,436 | -0.05(-0.58%) |
Dec 02, 2009 | 9.188 | 9.272 | 9.188 | 9.256 | 158,355 | +0.09(+0.96%) |