Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.744 | 9.767 | 9.617 | 9.646 | 565,798 | -0.10(-1.01%) |
Feb 25, 2010 | 9.576 | 9.767 | 9.547 | 9.744 | 283,666 | +0.05(+0.54%) |
Feb 24, 2010 | 9.571 | 9.720 | 9.553 | 9.692 | 300,959 | +0.13(+1.33%) |
Feb 23, 2010 | 9.628 | 9.646 | 9.496 | 9.565 | 588,447 | -0.04(-0.42%) |
Feb 22, 2010 | 9.519 | 9.611 | 9.449 | 9.605 | 1,015,049 | +0.03(+0.36%) |
Feb 19, 2010 | 9.478 | 9.697 | 9.438 | 9.571 | 489,115 | +0.06(+0.67%) |
Feb 18, 2010 | 9.455 | 9.519 | 9.294 | 9.507 | 220,113 | +0.10(+1.04%) |
Feb 17, 2010 | 9.334 | 9.432 | 9.305 | 9.409 | 382,430 | +0.14(+1.49%) |
Feb 16, 2010 | 9.161 | 9.300 | 9.080 | 9.271 | 453,568 | +0.21(+2.36%) |
Feb 12, 2010 | 8.936 | 9.057 | 9.057 | 9.057 | 954,314 | +0.00(+0.00%) |
Feb 11, 2010 | 8.798 | 9.063 | 8.752 | 9.057 | 437,427 | +0.20(+2.21%) |
Feb 10, 2010 | 8.723 | 8.890 | 8.579 | 8.861 | 586,249 | +0.07(+0.85%) |
Feb 09, 2010 | 8.925 | 8.954 | 8.608 | 8.786 | 596,339 | -0.01(-0.13%) |
Feb 08, 2010 | 8.971 | 9.006 | 8.792 | 8.798 | 582,210 | -0.14(-1.55%) |
Feb 05, 2010 | 8.902 | 9.008 | 8.786 | 8.936 | 836,647 | +0.01(+0.13%) |
Feb 04, 2010 | 9.092 | 9.121 | 8.884 | 8.925 | 670,783 | -0.23(-2.52%) |
Feb 03, 2010 | 9.386 | 9.409 | 9.150 | 9.155 | 311,947 | -0.28(-2.99%) |
Feb 02, 2010 | 9.426 | 9.444 | 9.311 | 9.438 | 1,350,201 | +0.01(+0.06%) |
Feb 01, 2010 | 9.242 | 9.473 | 9.173 | 9.432 | 428,264 | +0.25(+2.70%) |
Jan 29, 2010 | 9.271 | 9.351 | 9.138 | 9.184 | 712,066 | -0.07(-0.81%) |
Jan 28, 2010 | 9.386 | 9.415 | 9.259 | 9.259 | 481,547 | -0.13(-1.35%) |
Jan 27, 2010 | 9.196 | 9.386 | 9.011 | 9.386 | 434,345 | +0.18(+1.94%) |
Jan 26, 2010 | 9.346 | 9.386 | 9.190 | 9.207 | 339,456 | -0.16(-1.66%) |
Jan 25, 2010 | 9.576 | 9.576 | 9.236 | 9.363 | 356,775 | -0.13(-1.40%) |
Jan 22, 2010 | 9.755 | 9.836 | 9.455 | 9.496 | 386,357 | -0.24(-2.49%) |
Jan 21, 2010 | 10.09 | 10.14 | 9.738 | 9.738 | 554,885 | -0.30(-2.99%) |
Jan 20, 2010 | 10.16 | 10.16 | 9.974 | 10.04 | 327,126 | -0.20(-1.92%) |
Jan 19, 2010 | 9.888 | 10.24 | 9.888 | 10.23 | 543,359 | +0.35(+3.56%) |
Jan 15, 2010 | 9.945 | 9.882 | 9.882 | 9.882 | 434,836 | -0.06(-0.58%) |
Jan 14, 2010 | 9.968 | 10.03 | 9.922 | 9.940 | 182,079 | -0.09(-0.92%) |
Jan 13, 2010 | 9.744 | 10.07 | 9.697 | 10.03 | 455,887 | +0.41(+4.25%) |
Jan 12, 2010 | 9.594 | 9.726 | 9.559 | 9.622 | 518,877 | -0.07(-0.77%) |
Jan 11, 2010 | 9.680 | 9.732 | 9.530 | 9.697 | 257,781 | +0.07(+0.72%) |
Jan 08, 2010 | 9.911 | 9.911 | 9.553 | 9.628 | 255,162 | -0.18(-1.88%) |
Jan 07, 2010 | 9.686 | 9.818 | 9.530 | 9.813 | 350,501 | +0.13(+1.31%) |
Jan 06, 2010 | 9.680 | 9.827 | 9.542 | 9.686 | 413,448 | -0.03(-0.36%) |
Jan 05, 2010 | 9.744 | 9.801 | 9.628 | 9.720 | 583,212 | -0.06(-0.59%) |
Jan 04, 2010 | 9.853 | 9.928 | 9.622 | 9.778 | 439,201 | +0.05(+0.53%) |
Dec 31, 2009 | 9.720 | 9.726 | 9.726 | 9.726 | 649,739 | -0.04(-0.41%) |
Dec 30, 2009 | 9.680 | 9.865 | 9.571 | 9.767 | 372,122 | +0.05(+0.53%) |
Dec 29, 2009 | 9.986 | 9.991 | 9.715 | 9.715 | 1,374,700 | -0.19(-1.92%) |
Dec 28, 2009 | 9.836 | 9.996 | 9.822 | 9.905 | 818,168 | +0.13(+1.34%) |
Dec 24, 2009 | 9.757 | 9.779 | 9.705 | 9.774 | 63,886 | +0.07(+0.76%) |
Dec 23, 2009 | 9.677 | 9.797 | 9.488 | 9.700 | 496,945 | +0.05(+0.47%) |
Dec 22, 2009 | 9.597 | 9.677 | 9.506 | 9.654 | 316,554 | +0.06(+0.59%) |
Dec 21, 2009 | 9.557 | 9.700 | 9.471 | 9.597 | 278,585 | +0.05(+0.48%) |
Dec 18, 2009 | 9.597 | 9.648 | 9.494 | 9.551 | 1,628,452 | +0.03(+0.36%) |
Dec 17, 2009 | 9.363 | 9.565 | 9.357 | 9.517 | 443,405 | +0.04(+0.42%) |
Dec 16, 2009 | 9.369 | 9.506 | 9.369 | 9.477 | 433,014 | +0.20(+2.15%) |
Dec 15, 2009 | 9.471 | 9.534 | 9.215 | 9.277 | 425,389 | -0.25(-2.58%) |
Dec 14, 2009 | 9.317 | 9.534 | 9.317 | 9.523 | 344,974 | +0.17(+1.83%) |
Dec 11, 2009 | 9.294 | 9.380 | 9.112 | 9.351 | 287,112 | +0.14(+1.55%) |
Dec 10, 2009 | 9.243 | 9.300 | 9.100 | 9.209 | 501,492 | -0.01(-0.12%) |
Dec 09, 2009 | 9.351 | 9.391 | 9.197 | 9.220 | 420,284 | -0.10(-1.10%) |
Dec 08, 2009 | 9.374 | 9.523 | 9.300 | 9.323 | 240,854 | -0.13(-1.33%) |
Dec 07, 2009 | 9.580 | 9.580 | 9.357 | 9.448 | 357,826 | -0.11(-1.13%) |
Dec 04, 2009 | 9.534 | 9.694 | 9.369 | 9.557 | 401,767 | +0.23(+2.51%) |
Dec 03, 2009 | 9.466 | 9.608 | 9.289 | 9.323 | 273,585 | -0.13(-1.33%) |
Dec 02, 2009 | 9.289 | 9.488 | 9.272 | 9.448 | 224,754 | +0.14(+1.47%) |