Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.050 | 8.250 | 7.860 | 8.200 | 339,153 | -0.09(-1.09%) |
Feb 25, 2010 | 8.440 | 8.440 | 8.250 | 8.290 | 500,337 | +0.00(+0.00%) |
Feb 24, 2010 | 8.150 | 8.300 | 8.120 | 8.290 | 189,618 | +0.11(+1.34%) |
Feb 23, 2010 | 8.260 | 8.350 | 8.140 | 8.180 | 109,831 | -0.24(-2.85%) |
Feb 22, 2010 | 8.480 | 8.550 | 8.380 | 8.420 | 100,034 | -0.06(-0.71%) |
Feb 19, 2010 | 8.600 | 8.600 | 8.430 | 8.480 | 104,319 | -0.11(-1.28%) |
Feb 18, 2010 | 8.430 | 8.600 | 8.430 | 8.590 | 96,856 | +0.02(+0.23%) |
Feb 17, 2010 | 8.580 | 8.640 | 8.500 | 8.570 | 136,725 | -0.01(-0.12%) |
Feb 16, 2010 | 8.250 | 8.580 | 8.250 | 8.580 | 311,901 | +0.22(+2.63%) |
Feb 12, 2010 | 8.360 | 8.360 | 8.360 | 0 | +0.05(+0.60%) | |
Feb 11, 2010 | 8.490 | 8.490 | 8.250 | 8.310 | 232,310 | -0.11(-1.31%) |
Feb 10, 2010 | 8.340 | 8.460 | 8.270 | 8.420 | 295,089 | +0.17(+2.06%) |
Feb 09, 2010 | 7.910 | 8.350 | 7.900 | 8.250 | 383,588 | +0.36(+4.56%) |
Feb 08, 2010 | 7.760 | 7.920 | 7.750 | 7.890 | 414,593 | +0.25(+3.27%) |
Feb 05, 2010 | 7.600 | 7.760 | 7.180 | 7.640 | 480,222 | +0.00(+0.00%) |
Feb 04, 2010 | 7.990 | 8.000 | 7.570 | 7.640 | 307,942 | -0.36(-4.50%) |
Feb 03, 2010 | 7.980 | 8.060 | 7.880 | 8.000 | 377,344 | +0.01(+0.13%) |
Feb 02, 2010 | 8.000 | 8.000 | 7.970 | 7.990 | 192,608 | +0.00(+0.00%) |
Feb 01, 2010 | 7.950 | 8.000 | 7.950 | 7.990 | 184,926 | +0.02(+0.25%) |
Jan 29, 2010 | 7.970 | 8.060 | 7.900 | 7.970 | 739,783 | +0.07(+0.89%) |
Jan 28, 2010 | 8.000 | 8.000 | 7.870 | 7.900 | 580,924 | -0.06(-0.75%) |
Jan 27, 2010 | 7.910 | 8.070 | 7.880 | 7.960 | 210,061 | +0.09(+1.14%) |
Jan 26, 2010 | 8.260 | 8.260 | 7.780 | 7.870 | 588,503 | -0.39(-4.72%) |
Jan 25, 2010 | 8.760 | 8.860 | 8.080 | 8.260 | 588,936 | -0.56(-6.35%) |
Jan 22, 2010 | 9.000 | 9.070 | 8.740 | 8.820 | 199,221 | -0.25(-2.76%) |
Jan 21, 2010 | 9.210 | 9.210 | 8.960 | 9.070 | 260,622 | -0.15(-1.63%) |
Jan 20, 2010 | 9.350 | 9.350 | 9.100 | 9.220 | 174,101 | -0.13(-1.39%) |
Jan 19, 2010 | 9.290 | 9.410 | 9.190 | 9.350 | 154,002 | +0.08(+0.86%) |
Jan 18, 2010 | 9.240 | 9.370 | 9.200 | 9.270 | 73,997 | +0.05(+0.54%) |
Jan 15, 2010 | 9.180 | 9.340 | 9.110 | 9.220 | 119,454 | +0.04(+0.44%) |
Jan 14, 2010 | 9.320 | 9.340 | 9.120 | 9.180 | 316,551 | -0.16(-1.71%) |
Jan 13, 2010 | 9.500 | 9.500 | 9.320 | 9.340 | 152,609 | -0.12(-1.27%) |
Jan 12, 2010 | 9.520 | 9.550 | 9.340 | 9.460 | 272,109 | -0.06(-0.63%) |
Jan 11, 2010 | 9.700 | 9.700 | 9.400 | 9.520 | 262,386 | -0.05(-0.52%) |
Jan 08, 2010 | 9.710 | 9.800 | 9.530 | 9.570 | 280,098 | -0.06(-0.62%) |
Jan 07, 2010 | 9.490 | 9.780 | 9.370 | 9.630 | 407,709 | +0.19(+2.01%) |
Jan 06, 2010 | 9.030 | 9.500 | 9.020 | 9.440 | 355,282 | +0.44(+4.89%) |
Jan 05, 2010 | 8.990 | 9.030 | 8.990 | 9.000 | 226,156 | +0.00(+0.00%) |
Jan 04, 2010 | 8.980 | 9.030 | 8.850 | 9.000 | 111,605 | +0.06(+0.67%) |
Dec 31, 2009 | 8.940 | 8.940 | 8.940 | 0 | -0.04(-0.45%) | |
Dec 30, 2009 | 9.000 | 9.000 | 8.950 | 8.980 | 47,668 | -0.02(-0.22%) |
Dec 29, 2009 | 9.040 | 9.080 | 8.890 | 9.000 | 184,123 | +0.00(+0.00%) |
Dec 24, 2009 | 9.050 | 9.050 | 8.940 | 9.000 | 39,968 | +0.00(+0.00%) |
Dec 23, 2009 | 8.810 | 9.050 | 8.800 | 9.000 | 2,065,443 | +0.19(+2.16%) |
Dec 22, 2009 | 8.880 | 8.900 | 8.670 | 8.810 | 372,845 | -0.03(-0.34%) |
Dec 21, 2009 | 8.750 | 8.860 | 8.750 | 8.840 | 185,432 | +0.14(+1.61%) |
Dec 18, 2009 | 8.800 | 8.820 | 8.700 | 8.700 | 2,335,744 | -0.09(-1.02%) |
Dec 17, 2009 | 8.750 | 8.890 | 8.750 | 8.790 | 172,144 | +0.01(+0.11%) |
Dec 16, 2009 | 8.750 | 8.810 | 8.720 | 8.780 | 263,176 | +0.03(+0.34%) |
Dec 15, 2009 | 8.720 | 8.760 | 8.720 | 8.750 | 239,111 | +0.00(+0.00%) |
Dec 14, 2009 | 8.750 | 8.760 | 8.710 | 8.750 | 941,881 | -0.05(-0.57%) |
Dec 11, 2009 | 8.820 | 8.900 | 8.760 | 8.800 | 43,690 | -0.03(-0.34%) |
Dec 10, 2009 | 8.840 | 8.840 | 8.700 | 8.830 | 64,677 | +0.01(+0.11%) |
Dec 09, 2009 | 8.740 | 8.840 | 8.600 | 8.820 | 68,690 | +0.18(+2.08%) |
Dec 08, 2009 | 8.620 | 8.700 | 8.610 | 8.640 | 72,542 | +0.01(+0.12%) |
Dec 07, 2009 | 8.630 | 8.700 | 8.600 | 8.630 | 107,372 | -0.05(-0.58%) |
Dec 04, 2009 | 8.840 | 8.840 | 8.660 | 8.680 | 115,480 | -0.09(-1.03%) |
Dec 03, 2009 | 8.970 | 9.020 | 8.770 | 8.770 | 368,732 | -0.22(-2.45%) |
Dec 02, 2009 | 8.980 | 9.050 | 8.880 | 8.990 | 147,408 | +0.01(+0.11%) |