Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.449 | 9.816 | 9.160 | 9.739 | 3,631 | +0.10(+1.00%) |
Feb 25, 2010 | 9.102 | 9.652 | 8.852 | 9.642 | 6,953 | +0.18(+1.94%) |
Feb 24, 2010 | 8.967 | 9.584 | 8.967 | 9.459 | 5,629 | -0.18(-1.90%) |
Feb 22, 2010 | 9.498 | 9.642 | 9.642 | 9.642 | 1,763 | -0.37(-3.66%) |
Feb 19, 2010 | 9.874 | 10.03 | 9.546 | 10.01 | 1,868 | +0.28(+2.87%) |
Feb 18, 2010 | 9.353 | 9.729 | 9.353 | 9.729 | 1,763 | +0.05(+0.50%) |
Feb 17, 2010 | 9.642 | 10.10 | 9.575 | 9.681 | 11,300 | -0.17(-1.76%) |
Feb 16, 2010 | 9.594 | 9.931 | 9.594 | 9.854 | 3,330 | -0.06(-0.58%) |
Feb 12, 2010 | 9.700 | 9.912 | 9.912 | 9.912 | 622 | +0.09(+0.88%) |
Feb 11, 2010 | 9.854 | 9.854 | 9.440 | 9.825 | 2,177 | +0.04(+0.39%) |
Feb 09, 2010 | 9.314 | 9.787 | 9.787 | 9.787 | 1,244 | -0.14(-1.46%) |
Feb 08, 2010 | 9.845 | 10.08 | 9.469 | 9.931 | 8,503 | +0.05(+0.49%) |
Feb 05, 2010 | 9.758 | 9.931 | 9.758 | 9.883 | 1,585 | +0.10(+0.99%) |
Feb 04, 2010 | 9.073 | 9.787 | 9.044 | 9.787 | 3,697 | +0.08(+0.79%) |
Feb 03, 2010 | 9.449 | 9.710 | 9.449 | 9.710 | 1,138 | -0.16(-1.66%) |
Feb 02, 2010 | 9.517 | 9.883 | 8.447 | 9.874 | 8,733 | +0.33(+3.43%) |
Feb 01, 2010 | 9.324 | 9.546 | 9.324 | 9.546 | 848 | +0.00(+0.00%) |
Jan 29, 2010 | 8.312 | 9.546 | 8.312 | 9.546 | 673 | +0.00(+0.00%) |
Jan 28, 2010 | 8.938 | 9.546 | 8.938 | 9.546 | 1,853 | +0.00(+0.00%) |
Jan 27, 2010 | 9.681 | 9.681 | 8.871 | 9.546 | 1,511 | +0.14(+1.54%) |
Jan 26, 2010 | 9.015 | 9.401 | 9.015 | 9.401 | 1,771 | +0.58(+6.56%) |
Jan 25, 2010 | 8.485 | 9.391 | 8.456 | 8.823 | 2,029 | +0.06(+0.66%) |
Jan 21, 2010 | 9.285 | 8.765 | 8.765 | 8.765 | 2,903 | -0.40(-4.32%) |
Jan 20, 2010 | 8.061 | 9.353 | 7.714 | 9.160 | 9,403 | -0.07(-0.73%) |
Jan 19, 2010 | 9.382 | 9.382 | 8.543 | 9.228 | 2,825 | +0.09(+0.95%) |
Jan 15, 2010 | 8.890 | 9.141 | 9.141 | 9.141 | 4,770 | +0.10(+1.07%) |
Jan 14, 2010 | 9.044 | 9.044 | 9.044 | 9.044 | 103 | -0.20(-2.19%) |
Jan 13, 2010 | 8.803 | 9.295 | 8.803 | 9.247 | 15,080 | +0.33(+3.68%) |
Jan 12, 2010 | 8.697 | 9.449 | 8.697 | 8.919 | 21,801 | +0.10(+1.09%) |
Jan 11, 2010 | 9.363 | 9.623 | 8.533 | 8.823 | 19,424 | -0.23(-2.56%) |
Jan 08, 2010 | 9.324 | 9.324 | 9.044 | 9.054 | 3,300 | -0.24(-2.59%) |
Jan 07, 2010 | 9.903 | 9.903 | 9.141 | 9.295 | 26,767 | -0.71(-7.13%) |
Jan 06, 2010 | 10.92 | 10.92 | 10.01 | 10.01 | 9,047 | -0.60(-5.64%) |
Jan 05, 2010 | 10.72 | 10.92 | 10.61 | 10.61 | 2,854 | -0.28(-2.57%) |
Jan 04, 2010 | 10.84 | 11.08 | 10.37 | 10.89 | 1,745 | +0.28(+2.64%) |
Dec 31, 2009 | 11.16 | 10.61 | 10.61 | 10.61 | 6,430 | +0.04(+0.36%) |
Dec 30, 2009 | 10.61 | 10.86 | 10.48 | 10.57 | 5,740 | -0.02(-0.18%) |
Dec 29, 2009 | 10.46 | 10.59 | 10.12 | 10.59 | 1,451 | +0.09(+0.83%) |
Dec 28, 2009 | 10.11 | 10.50 | 9.797 | 10.50 | 1,871 | +0.39(+3.81%) |
Dec 24, 2009 | 9.150 | 10.17 | 9.150 | 10.11 | 1,885 | +0.07(+0.67%) |
Dec 23, 2009 | 9.633 | 10.05 | 9.536 | 10.05 | 8,396 | +0.16(+1.66%) |
Dec 22, 2009 | 9.922 | 10.00 | 9.604 | 9.883 | 31,129 | -0.05(-0.49%) |
Dec 21, 2009 | 9.989 | 10.18 | 9.931 | 9.931 | 681 | -0.03(-0.29%) |
Dec 18, 2009 | 9.416 | 10.11 | 9.401 | 9.960 | 2,770 | +0.21(+2.18%) |
Dec 17, 2009 | 9.931 | 9.931 | 9.420 | 9.748 | 3,884 | -0.07(-0.69%) |
Dec 16, 2009 | 9.864 | 10.01 | 9.604 | 9.816 | 8,335 | +0.20(+2.11%) |
Dec 15, 2009 | 9.652 | 10.11 | 9.141 | 9.613 | 34,983 | +0.07(+0.71%) |
Dec 14, 2009 | 9.594 | 9.710 | 9.204 | 9.546 | 6,218 | -0.07(-0.70%) |
Dec 11, 2009 | 9.266 | 9.613 | 9.266 | 9.613 | 1,543 | -0.17(-1.77%) |
Dec 10, 2009 | 9.488 | 9.796 | 9.488 | 9.787 | 1,037 | -0.04(-0.39%) |
Dec 09, 2009 | 9.883 | 9.883 | 9.199 | 9.825 | 2,075 | -0.07(-0.68%) |
Dec 08, 2009 | 9.787 | 9.893 | 9.478 | 9.893 | 17,313 | +0.00(+0.05%) |
Dec 07, 2009 | 9.642 | 10.01 | 9.642 | 9.888 | 5,491 | +0.56(+6.05%) |
Dec 04, 2009 | 9.690 | 10.12 | 9.324 | 9.324 | 9,529 | -0.40(-4.16%) |
Dec 03, 2009 | 9.912 | 10.04 | 9.642 | 9.729 | 8,154 | +0.08(+0.80%) |
Dec 02, 2009 | 9.555 | 9.912 | 9.555 | 9.652 | 4,451 | +0.26(+2.77%) |