Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.020 | 9.050 | 8.950 | 9.000 | 38,261 | -0.02(-0.22%) |
Feb 25, 2010 | 9.120 | 9.120 | 8.950 | 9.020 | 83,932 | -0.12(-1.31%) |
Feb 24, 2010 | 8.960 | 9.160 | 8.910 | 9.140 | 229,224 | +0.04(+0.44%) |
Feb 23, 2010 | 8.850 | 9.250 | 8.700 | 9.100 | 221,470 | +0.25(+2.82%) |
Feb 22, 2010 | 9.150 | 9.150 | 8.800 | 8.850 | 304,569 | -0.29(-3.17%) |
Feb 19, 2010 | 9.040 | 9.140 | 8.950 | 9.140 | 177,762 | +0.14(+1.56%) |
Feb 18, 2010 | 9.200 | 9.470 | 8.820 | 9.000 | 132,978 | -0.30(-3.23%) |
Feb 17, 2010 | 9.550 | 9.730 | 9.270 | 9.300 | 635,308 | -0.25(-2.62%) |
Feb 16, 2010 | 8.750 | 9.650 | 8.750 | 9.550 | 439,553 | +0.80(+9.14%) |
Feb 12, 2010 | 8.750 | 8.750 | 8.750 | 0 | +0.32(+3.80%) | |
Feb 11, 2010 | 8.150 | 8.500 | 8.150 | 8.430 | 288,791 | +0.43(+5.37%) |
Feb 10, 2010 | 7.770 | 8.060 | 7.600 | 8.000 | 259,027 | +0.50(+6.67%) |
Feb 09, 2010 | 7.300 | 7.500 | 7.300 | 7.500 | 14,900 | +0.15(+2.04%) |
Feb 08, 2010 | 7.370 | 7.400 | 7.250 | 7.350 | 52,726 | -0.07(-0.94%) |
Feb 05, 2010 | 7.370 | 7.470 | 7.350 | 7.420 | 178,098 | +0.05(+0.68%) |
Feb 04, 2010 | 7.400 | 7.500 | 7.150 | 7.370 | 821,289 | -0.03(-0.41%) |
Feb 03, 2010 | 7.050 | 7.400 | 7.050 | 7.400 | 24,618 | +0.32(+4.52%) |
Feb 02, 2010 | 7.090 | 7.090 | 7.020 | 7.080 | 10,024 | +0.06(+0.85%) |
Feb 01, 2010 | 6.910 | 7.160 | 6.900 | 7.020 | 82,583 | +0.11(+1.59%) |
Jan 29, 2010 | 7.310 | 7.310 | 6.900 | 6.910 | 36,733 | -0.25(-3.49%) |
Jan 28, 2010 | 7.110 | 7.340 | 7.000 | 7.160 | 111,534 | +0.08(+1.13%) |
Jan 27, 2010 | 7.150 | 7.200 | 7.080 | 7.080 | 8,654 | -0.10(-1.39%) |
Jan 26, 2010 | 7.150 | 7.210 | 7.050 | 7.180 | 89,356 | +0.13(+1.84%) |
Jan 25, 2010 | 7.150 | 7.250 | 7.050 | 7.050 | 40,875 | -0.10(-1.40%) |
Jan 22, 2010 | 7.210 | 7.210 | 7.010 | 7.150 | 10,547 | -0.09(-1.24%) |
Jan 21, 2010 | 7.240 | 7.390 | 7.210 | 7.240 | 32,680 | +0.02(+0.28%) |
Jan 20, 2010 | 7.290 | 7.340 | 7.140 | 7.220 | 44,631 | -0.11(-1.50%) |
Jan 19, 2010 | 7.200 | 7.350 | 7.200 | 7.330 | 8,710 | +0.13(+1.81%) |
Jan 18, 2010 | 7.290 | 7.290 | 7.110 | 7.200 | 24,890 | +0.04(+0.56%) |
Jan 15, 2010 | 7.140 | 7.240 | 7.060 | 7.160 | 182,263 | +0.10(+1.42%) |
Jan 14, 2010 | 6.800 | 7.200 | 6.800 | 7.060 | 172,582 | +0.16(+2.32%) |
Jan 13, 2010 | 6.840 | 7.010 | 6.680 | 6.900 | 153,370 | -0.03(-0.43%) |
Jan 12, 2010 | 6.940 | 7.000 | 6.890 | 6.930 | 92,524 | +0.04(+0.58%) |
Jan 11, 2010 | 7.430 | 7.430 | 6.890 | 6.890 | 48,765 | -0.36(-4.97%) |
Jan 08, 2010 | 7.470 | 7.510 | 7.200 | 7.250 | 30,724 | -0.20(-2.68%) |
Jan 07, 2010 | 7.000 | 7.790 | 6.920 | 7.450 | 162,591 | +0.40(+5.67%) |
Jan 06, 2010 | 6.860 | 7.200 | 6.860 | 7.050 | 80,750 | +0.07(+1.00%) |
Jan 05, 2010 | 7.000 | 7.000 | 6.900 | 6.980 | 44,314 | -0.02(-0.29%) |
Jan 04, 2010 | 6.710 | 7.060 | 6.710 | 7.000 | 50,648 | +0.05(+0.72%) |
Dec 31, 2009 | 6.950 | 6.950 | 6.950 | 0 | -0.02(-0.29%) | |
Dec 30, 2009 | 6.990 | 7.000 | 6.970 | 6.970 | 17,841 | +0.00(+0.00%) |
Dec 29, 2009 | 6.850 | 7.110 | 6.800 | 6.970 | 35,688 | +0.12(+1.75%) |
Dec 24, 2009 | 6.700 | 7.090 | 6.700 | 6.850 | 7,581 | +0.03(+0.44%) |
Dec 23, 2009 | 6.090 | 7.130 | 6.000 | 6.820 | 67,064 | +0.73(+11.99%) |
Dec 22, 2009 | 5.960 | 6.090 | 5.920 | 6.090 | 101,486 | +0.17(+2.87%) |
Dec 21, 2009 | 6.020 | 6.100 | 5.890 | 5.920 | 37,657 | -0.15(-2.47%) |
Dec 18, 2009 | 6.110 | 6.110 | 6.040 | 6.070 | 14,081 | +0.00(+0.00%) |
Dec 17, 2009 | 6.050 | 6.110 | 5.830 | 6.070 | 60,808 | +0.07(+1.17%) |
Dec 16, 2009 | 5.970 | 6.200 | 5.840 | 6.000 | 127,943 | +0.16(+2.74%) |
Dec 15, 2009 | 5.520 | 6.050 | 5.520 | 5.840 | 79,921 | +0.14(+2.46%) |
Dec 14, 2009 | 5.340 | 5.700 | 5.340 | 5.700 | 52,410 | +0.60(+11.76%) |
Dec 11, 2009 | 5.100 | 5.300 | 5.100 | 5.100 | 64,660 | -0.09(-1.73%) |
Dec 10, 2009 | 5.000 | 5.220 | 4.990 | 5.190 | 70,916 | +0.32(+6.57%) |
Dec 09, 2009 | 4.680 | 4.960 | 4.680 | 4.870 | 115,826 | +0.27(+5.87%) |
Dec 08, 2009 | 4.650 | 4.790 | 4.600 | 4.600 | 248,983 | +0.01(+0.22%) |
Dec 07, 2009 | 4.610 | 4.620 | 4.580 | 4.590 | 69,639 | -0.10(-2.13%) |
Dec 04, 2009 | 4.740 | 4.750 | 4.610 | 4.690 | 80,171 | -0.01(-0.21%) |
Dec 03, 2009 | 4.740 | 4.790 | 4.600 | 4.700 | 179,029 | -0.06(-1.26%) |
Dec 02, 2009 | 4.650 | 4.800 | 4.650 | 4.760 | 183,439 | +0.08(+1.71%) |