Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.800 | 9.260 | 8.720 | 9.100 | 50,285 | +0.34(+3.88%) |
Feb 25, 2010 | 8.500 | 8.800 | 8.140 | 8.760 | 47,832 | +0.18(+2.10%) |
Feb 24, 2010 | 8.740 | 8.770 | 8.530 | 8.580 | 59,208 | -0.22(-2.50%) |
Feb 23, 2010 | 8.900 | 9.000 | 8.800 | 8.800 | 34,008 | -0.05(-0.56%) |
Feb 22, 2010 | 8.880 | 8.950 | 8.770 | 8.850 | 25,951 | -0.03(-0.34%) |
Feb 19, 2010 | 8.830 | 8.930 | 8.830 | 8.880 | 33,667 | -0.14(-1.55%) |
Feb 18, 2010 | 8.910 | 9.090 | 8.700 | 9.020 | 51,622 | +0.07(+0.78%) |
Feb 17, 2010 | 9.000 | 9.040 | 8.900 | 8.950 | 24,100 | -0.15(-1.65%) |
Feb 16, 2010 | 8.920 | 9.230 | 8.920 | 9.100 | 99,703 | +0.10(+1.11%) |
Feb 12, 2010 | 9.000 | 9.000 | 9.000 | 0 | +0.09(+1.01%) | |
Feb 11, 2010 | 8.800 | 8.970 | 8.800 | 8.910 | 20,055 | +0.06(+0.68%) |
Feb 10, 2010 | 8.920 | 8.990 | 8.820 | 8.850 | 31,299 | -0.09(-1.01%) |
Feb 09, 2010 | 8.670 | 8.940 | 8.660 | 8.940 | 35,009 | +0.26(+3.00%) |
Feb 08, 2010 | 8.490 | 8.750 | 8.490 | 8.680 | 30,166 | +0.20(+2.36%) |
Feb 05, 2010 | 8.410 | 8.660 | 8.250 | 8.480 | 77,263 | +0.07(+0.83%) |
Feb 04, 2010 | 9.100 | 9.120 | 8.300 | 8.410 | 111,880 | -0.78(-8.49%) |
Feb 03, 2010 | 9.300 | 9.390 | 9.110 | 9.190 | 127,408 | -0.10(-1.08%) |
Feb 02, 2010 | 9.310 | 9.460 | 9.250 | 9.290 | 80,552 | -0.02(-0.21%) |
Feb 01, 2010 | 9.310 | 9.340 | 9.240 | 9.310 | 29,540 | -0.02(-0.21%) |
Jan 29, 2010 | 9.200 | 9.450 | 9.200 | 9.330 | 70,840 | +0.13(+1.41%) |
Jan 28, 2010 | 9.190 | 9.250 | 9.110 | 9.200 | 117,857 | +0.00(+0.00%) |
Jan 27, 2010 | 9.260 | 9.260 | 9.110 | 9.200 | 154,834 | -0.13(-1.39%) |
Jan 26, 2010 | 9.310 | 9.340 | 9.100 | 9.330 | 88,918 | -0.05(-0.53%) |
Jan 25, 2010 | 9.310 | 9.490 | 9.310 | 9.380 | 110,443 | -0.05(-0.53%) |
Jan 22, 2010 | 9.650 | 9.660 | 9.300 | 9.430 | 132,860 | -0.24(-2.48%) |
Jan 21, 2010 | 9.750 | 9.790 | 9.630 | 9.670 | 81,107 | -0.13(-1.33%) |
Jan 20, 2010 | 9.840 | 9.850 | 9.680 | 9.800 | 93,268 | -0.02(-0.20%) |
Jan 19, 2010 | 9.760 | 9.820 | 9.650 | 9.820 | 100,437 | +0.01(+0.10%) |
Jan 18, 2010 | 9.750 | 9.850 | 9.750 | 9.810 | 58,314 | -0.03(-0.30%) |
Jan 15, 2010 | 9.800 | 9.870 | 9.750 | 9.840 | 34,337 | -0.04(-0.40%) |
Jan 14, 2010 | 9.800 | 9.900 | 9.750 | 9.880 | 73,984 | +0.07(+0.71%) |
Jan 13, 2010 | 9.650 | 9.910 | 9.600 | 9.810 | 110,057 | +0.18(+1.87%) |
Jan 12, 2010 | 9.630 | 9.720 | 9.500 | 9.630 | 287,285 | +0.00(+0.00%) |
Jan 11, 2010 | 9.380 | 9.990 | 9.380 | 9.630 | 147,079 | +0.31(+3.33%) |
Jan 08, 2010 | 9.200 | 9.330 | 9.050 | 9.320 | 233,901 | +0.14(+1.53%) |
Jan 07, 2010 | 8.500 | 9.200 | 8.500 | 9.180 | 211,423 | +0.74(+8.77%) |
Jan 06, 2010 | 8.140 | 8.490 | 8.130 | 8.440 | 83,496 | +0.29(+3.56%) |
Jan 05, 2010 | 8.160 | 8.200 | 8.030 | 8.150 | 119,268 | -0.05(-0.61%) |
Jan 04, 2010 | 8.100 | 8.200 | 8.020 | 8.200 | 44,016 | +0.18(+2.24%) |
Dec 31, 2009 | 8.020 | 8.020 | 8.020 | 0 | -0.13(-1.60%) | |
Dec 30, 2009 | 8.060 | 8.200 | 8.050 | 8.150 | 33,415 | -0.02(-0.24%) |
Dec 29, 2009 | 8.050 | 8.180 | 8.010 | 8.170 | 62,346 | +0.14(+1.74%) |
Dec 24, 2009 | 8.000 | 8.090 | 8.000 | 8.030 | 20,531 | +0.00(+0.00%) |
Dec 23, 2009 | 8.100 | 8.100 | 8.000 | 8.030 | 45,623 | -0.07(-0.86%) |
Dec 22, 2009 | 8.040 | 8.100 | 8.010 | 8.100 | 29,903 | +0.03(+0.37%) |
Dec 21, 2009 | 8.030 | 8.100 | 8.000 | 8.070 | 109,275 | -0.03(-0.37%) |
Dec 18, 2009 | 8.050 | 8.100 | 8.050 | 8.100 | 33,848 | +0.02(+0.25%) |
Dec 17, 2009 | 8.000 | 8.100 | 8.000 | 8.080 | 88,913 | +0.01(+0.12%) |
Dec 16, 2009 | 8.000 | 8.100 | 8.000 | 8.070 | 39,165 | +0.01(+0.12%) |
Dec 15, 2009 | 8.040 | 8.120 | 8.000 | 8.060 | 67,530 | +0.03(+0.37%) |
Dec 14, 2009 | 8.200 | 8.200 | 8.000 | 8.030 | 49,383 | -0.15(-1.83%) |
Dec 11, 2009 | 7.970 | 8.250 | 7.900 | 8.180 | 235,208 | +0.21(+2.63%) |
Dec 10, 2009 | 7.850 | 8.000 | 7.770 | 7.970 | 81,775 | +0.07(+0.89%) |
Dec 09, 2009 | 7.880 | 7.930 | 7.830 | 7.900 | 63,049 | +0.00(+0.00%) |
Dec 08, 2009 | 7.870 | 7.960 | 7.800 | 7.900 | 97,982 | -0.08(-1.00%) |
Dec 07, 2009 | 7.940 | 8.090 | 7.850 | 7.980 | 54,914 | -0.03(-0.37%) |
Dec 04, 2009 | 8.220 | 8.330 | 7.960 | 8.010 | 100,522 | -0.23(-2.79%) |
Dec 03, 2009 | 8.390 | 8.430 | 8.160 | 8.240 | 32,083 | -0.18(-2.14%) |
Dec 02, 2009 | 7.900 | 8.440 | 7.860 | 8.420 | 137,553 | +0.44(+5.51%) |