Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.755 | 8.912 | 8.718 | 8.831 | 1,835,881 | +0.08(+0.86%) |
Feb 25, 2010 | 8.611 | 8.755 | 8.536 | 8.755 | 1,304,518 | +0.02(+0.22%) |
Feb 24, 2010 | 8.643 | 8.743 | 8.567 | 8.737 | 1,859,335 | +0.10(+1.16%) |
Feb 23, 2010 | 8.730 | 8.799 | 8.624 | 8.636 | 2,251,573 | -0.09(-1.08%) |
Feb 22, 2010 | 8.780 | 8.780 | 8.624 | 8.730 | 2,490,741 | +0.04(+0.51%) |
Feb 19, 2010 | 8.630 | 8.774 | 8.624 | 8.686 | 1,214,011 | -0.04(-0.43%) |
Feb 18, 2010 | 8.586 | 8.737 | 8.549 | 8.724 | 1,214,704 | +0.11(+1.31%) |
Feb 17, 2010 | 8.586 | 8.661 | 8.530 | 8.611 | 1,433,358 | +0.07(+0.81%) |
Feb 16, 2010 | 8.386 | 8.586 | 8.386 | 8.542 | 2,354,443 | +0.21(+2.48%) |
Feb 12, 2010 | 8.091 | 8.335 | 8.335 | 8.335 | 1,873,386 | +0.13(+1.60%) |
Feb 11, 2010 | 8.210 | 8.248 | 8.110 | 8.204 | 4,097,167 | +0.00(+0.00%) |
Feb 10, 2010 | 8.323 | 8.467 | 8.010 | 8.204 | 4,666,306 | +0.06(+0.69%) |
Feb 09, 2010 | 8.448 | 8.448 | 8.116 | 8.147 | 3,278,471 | -0.16(-1.89%) |
Feb 08, 2010 | 8.555 | 8.730 | 8.304 | 8.304 | 3,258,483 | -0.25(-2.93%) |
Feb 05, 2010 | 8.392 | 8.567 | 8.235 | 8.555 | 2,783,308 | +0.16(+1.94%) |
Feb 04, 2010 | 8.699 | 8.730 | 8.329 | 8.392 | 2,809,610 | -0.41(-4.70%) |
Feb 03, 2010 | 8.868 | 8.906 | 8.730 | 8.806 | 1,403,260 | -0.11(-1.20%) |
Feb 02, 2010 | 8.711 | 8.931 | 8.643 | 8.912 | 2,132,076 | +0.19(+2.19%) |
Feb 01, 2010 | 8.661 | 8.843 | 8.655 | 8.721 | 2,334,558 | +0.05(+0.61%) |
Jan 29, 2010 | 8.812 | 8.831 | 8.549 | 8.668 | 2,983,867 | -0.05(-0.58%) |
Jan 28, 2010 | 8.762 | 8.881 | 8.599 | 8.718 | 2,086,150 | -0.07(-0.78%) |
Jan 27, 2010 | 8.762 | 8.818 | 8.589 | 8.787 | 2,724,314 | +0.03(+0.29%) |
Jan 26, 2010 | 8.994 | 9.019 | 8.737 | 8.762 | 3,200,003 | -0.10(-1.13%) |
Jan 25, 2010 | 8.994 | 9.044 | 8.730 | 8.862 | 1,945,770 | -0.06(-0.63%) |
Jan 22, 2010 | 9.075 | 9.188 | 8.868 | 8.918 | 2,337,301 | -0.16(-1.73%) |
Jan 21, 2010 | 9.213 | 9.263 | 9.025 | 9.075 | 2,360,086 | -0.16(-1.70%) |
Jan 20, 2010 | 9.376 | 9.448 | 9.113 | 9.232 | 2,678,120 | -0.20(-2.13%) |
Jan 19, 2010 | 9.200 | 9.445 | 9.119 | 9.432 | 2,169,335 | +0.25(+2.73%) |
Jan 15, 2010 | 9.106 | 9.182 | 9.182 | 9.182 | 2,292,388 | +0.06(+0.69%) |
Jan 14, 2010 | 9.138 | 9.182 | 9.037 | 9.119 | 1,314,676 | -0.10(-1.09%) |
Jan 13, 2010 | 8.975 | 9.238 | 8.956 | 9.219 | 2,153,470 | +0.23(+2.51%) |
Jan 12, 2010 | 9.031 | 9.056 | 8.806 | 8.994 | 1,998,440 | -0.10(-1.10%) |
Jan 11, 2010 | 9.000 | 9.138 | 8.975 | 9.094 | 984,600 | +0.12(+1.33%) |
Jan 08, 2010 | 9.006 | 9.062 | 8.925 | 8.975 | 905,733 | -0.11(-1.17%) |
Jan 07, 2010 | 8.925 | 9.131 | 8.874 | 9.081 | 2,111,732 | +0.15(+1.68%) |
Jan 06, 2010 | 8.981 | 9.119 | 8.906 | 8.931 | 1,878,362 | -0.03(-0.28%) |
Jan 05, 2010 | 8.862 | 9.037 | 8.862 | 8.956 | 5,515,375 | +0.11(+1.20%) |
Jan 04, 2010 | 8.975 | 9.044 | 8.743 | 8.849 | 2,246,676 | -0.08(-0.91%) |
Dec 31, 2009 | 9.131 | 8.931 | 8.931 | 8.931 | 1,839,719 | -0.15(-1.66%) |
Dec 30, 2009 | 9.037 | 9.088 | 8.943 | 9.081 | 1,334,898 | +0.03(+0.28%) |
Dec 29, 2009 | 9.225 | 9.301 | 9.037 | 9.056 | 1,340,748 | -0.24(-2.63%) |
Dec 28, 2009 | 9.370 | 9.457 | 9.263 | 9.301 | 1,258,840 | -0.01(-0.07%) |
Dec 24, 2009 | 9.257 | 9.344 | 9.232 | 9.307 | 495,163 | +0.08(+0.88%) |
Dec 23, 2009 | 9.144 | 9.332 | 9.144 | 9.225 | 2,529,001 | +0.06(+0.68%) |
Dec 22, 2009 | 8.987 | 9.250 | 8.968 | 9.163 | 2,095,885 | +0.16(+1.81%) |
Dec 21, 2009 | 8.868 | 9.050 | 8.862 | 9.000 | 1,575,003 | +0.13(+1.48%) |
Dec 18, 2009 | 8.799 | 8.900 | 8.649 | 8.868 | 1,847,304 | +0.04(+0.43%) |
Dec 17, 2009 | 8.831 | 8.874 | 8.696 | 8.831 | 2,250,496 | -0.06(-0.70%) |
Dec 16, 2009 | 8.649 | 8.906 | 8.649 | 8.893 | 3,337,424 | +0.30(+3.50%) |
Dec 15, 2009 | 8.655 | 8.686 | 8.523 | 8.592 | 2,613,805 | -0.11(-1.22%) |
Dec 14, 2009 | 8.530 | 8.699 | 8.511 | 8.699 | 3,934,622 | +0.19(+2.28%) |
Dec 11, 2009 | 8.417 | 8.523 | 8.379 | 8.505 | 1,924,837 | +0.11(+1.27%) |
Dec 10, 2009 | 8.549 | 8.567 | 8.348 | 8.398 | 2,133,826 | -0.09(-1.11%) |
Dec 09, 2009 | 8.523 | 8.636 | 8.480 | 8.492 | 2,054,313 | -0.06(-0.73%) |
Dec 08, 2009 | 8.611 | 8.780 | 8.511 | 8.555 | 2,034,400 | -0.11(-1.30%) |
Dec 07, 2009 | 8.856 | 8.900 | 8.592 | 8.668 | 1,892,766 | -0.21(-2.40%) |
Dec 04, 2009 | 8.843 | 9.037 | 8.599 | 8.881 | 3,819,674 | +0.21(+2.38%) |
Dec 03, 2009 | 8.849 | 9.022 | 8.661 | 8.674 | 3,225,439 | -0.13(-1.49%) |
Dec 02, 2009 | 8.743 | 8.912 | 8.674 | 8.806 | 5,919,617 | +0.09(+1.01%) |