Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.113 | 9.209 | 8.822 | 9.200 | 88,296 | +0.07(+0.74%) |
Feb 25, 2010 | 8.726 | 9.161 | 8.726 | 9.132 | 45,795 | +0.24(+2.72%) |
Feb 24, 2010 | 8.793 | 8.958 | 8.706 | 8.890 | 88,736 | +0.11(+1.21%) |
Feb 23, 2010 | 8.948 | 9.122 | 8.610 | 8.784 | 73,359 | -0.21(-2.37%) |
Feb 22, 2010 | 9.316 | 9.316 | 8.871 | 8.997 | 60,318 | -0.23(-2.52%) |
Feb 19, 2010 | 9.451 | 9.480 | 9.151 | 9.229 | 69,106 | -0.23(-2.45%) |
Feb 18, 2010 | 9.335 | 9.577 | 9.335 | 9.461 | 65,554 | +0.15(+1.56%) |
Feb 17, 2010 | 9.190 | 9.451 | 9.016 | 9.316 | 50,448 | +0.13(+1.37%) |
Feb 16, 2010 | 9.277 | 9.384 | 9.084 | 9.190 | 31,097 | +0.00(+0.00%) |
Feb 12, 2010 | 9.219 | 9.190 | 9.190 | 9.190 | 72,981 | -0.14(-1.45%) |
Feb 11, 2010 | 8.793 | 9.325 | 8.697 | 9.325 | 100,997 | +0.52(+5.93%) |
Feb 10, 2010 | 8.416 | 8.939 | 8.416 | 8.803 | 87,378 | +0.33(+3.88%) |
Feb 09, 2010 | 8.165 | 8.803 | 8.165 | 8.474 | 87,302 | +0.41(+5.04%) |
Feb 08, 2010 | 8.078 | 8.145 | 7.932 | 8.068 | 59,265 | -0.04(-0.48%) |
Feb 05, 2010 | 7.807 | 8.126 | 7.739 | 8.107 | 59,945 | +0.30(+3.84%) |
Feb 04, 2010 | 8.049 | 8.136 | 7.720 | 7.807 | 77,301 | -0.29(-3.58%) |
Feb 03, 2010 | 8.213 | 8.397 | 8.049 | 8.097 | 59,752 | -0.16(-1.99%) |
Feb 02, 2010 | 8.377 | 8.397 | 8.116 | 8.261 | 59,135 | -0.14(-1.61%) |
Feb 01, 2010 | 8.416 | 8.561 | 8.223 | 8.397 | 44,400 | +0.02(+0.23%) |
Jan 29, 2010 | 8.445 | 8.639 | 8.290 | 8.377 | 52,953 | +0.02(+0.23%) |
Jan 28, 2010 | 8.735 | 8.813 | 8.358 | 8.358 | 51,263 | -0.33(-3.79%) |
Jan 27, 2010 | 8.610 | 8.842 | 8.581 | 8.687 | 32,855 | -0.01(-0.11%) |
Jan 26, 2010 | 8.755 | 8.803 | 8.648 | 8.697 | 30,733 | -0.13(-1.43%) |
Jan 25, 2010 | 8.648 | 9.026 | 8.629 | 8.822 | 88,410 | +0.25(+2.93%) |
Jan 22, 2010 | 8.513 | 8.745 | 8.310 | 8.571 | 57,640 | +0.06(+0.68%) |
Jan 21, 2010 | 9.035 | 9.035 | 8.435 | 8.513 | 94,622 | -0.39(-4.35%) |
Jan 20, 2010 | 9.064 | 9.200 | 8.677 | 8.900 | 60,599 | -0.28(-3.06%) |
Jan 19, 2010 | 8.997 | 9.248 | 8.997 | 9.180 | 34,088 | +0.18(+2.04%) |
Jan 15, 2010 | 9.238 | 8.997 | 8.997 | 8.997 | 93,138 | -0.19(-2.11%) |
Jan 14, 2010 | 9.093 | 9.587 | 9.084 | 9.190 | 38,803 | +0.08(+0.85%) |
Jan 13, 2010 | 9.064 | 9.287 | 8.948 | 9.113 | 58,370 | +0.07(+0.75%) |
Jan 12, 2010 | 9.258 | 9.383 | 8.939 | 9.045 | 71,170 | -0.33(-3.51%) |
Jan 11, 2010 | 9.645 | 9.674 | 9.316 | 9.374 | 48,036 | -0.22(-2.32%) |
Jan 08, 2010 | 9.103 | 9.625 | 9.103 | 9.596 | 81,392 | +0.45(+4.97%) |
Jan 07, 2010 | 8.997 | 9.306 | 8.851 | 9.142 | 65,174 | +0.17(+1.94%) |
Jan 06, 2010 | 9.045 | 9.132 | 8.871 | 8.968 | 114,396 | -0.07(-0.75%) |
Jan 05, 2010 | 9.229 | 9.258 | 8.939 | 9.035 | 79,742 | -0.18(-1.99%) |
Jan 04, 2010 | 9.142 | 9.219 | 8.832 | 9.219 | 86,732 | +0.22(+2.47%) |
Dec 31, 2009 | 9.103 | 8.997 | 8.997 | 8.997 | 63,677 | -0.09(-0.96%) |
Dec 30, 2009 | 9.064 | 9.117 | 8.861 | 9.084 | 77,582 | -0.01(-0.11%) |
Dec 29, 2009 | 9.103 | 9.219 | 8.948 | 9.093 | 82,047 | +0.05(+0.53%) |
Dec 28, 2009 | 9.016 | 9.238 | 8.958 | 9.045 | 75,135 | +0.05(+0.54%) |
Dec 24, 2009 | 9.064 | 9.064 | 8.813 | 8.997 | 38,455 | +0.00(+0.00%) |
Dec 23, 2009 | 8.716 | 9.064 | 8.542 | 8.997 | 87,327 | +0.34(+3.91%) |
Dec 22, 2009 | 8.726 | 8.726 | 8.426 | 8.658 | 68,669 | -0.02(-0.22%) |
Dec 21, 2009 | 8.629 | 8.997 | 8.445 | 8.677 | 79,100 | +0.09(+1.01%) |
Dec 18, 2009 | 8.619 | 8.939 | 8.377 | 8.590 | 296,145 | +0.04(+0.45%) |
Dec 17, 2009 | 8.668 | 8.910 | 8.542 | 8.552 | 84,413 | -0.17(-2.00%) |
Dec 16, 2009 | 8.735 | 8.939 | 8.542 | 8.726 | 81,671 | +0.09(+1.01%) |
Dec 15, 2009 | 8.760 | 8.929 | 8.629 | 8.639 | 64,131 | -0.15(-1.65%) |
Dec 14, 2009 | 8.813 | 9.026 | 8.619 | 8.784 | 95,723 | +0.07(+0.78%) |
Dec 11, 2009 | 8.687 | 8.851 | 8.387 | 8.716 | 89,492 | +0.07(+0.78%) |
Dec 10, 2009 | 9.045 | 9.200 | 8.513 | 8.648 | 174,449 | -0.32(-3.56%) |
Dec 09, 2009 | 9.006 | 9.180 | 8.880 | 8.968 | 43,846 | -0.01(-0.11%) |
Dec 08, 2009 | 9.103 | 9.363 | 8.948 | 8.977 | 103,670 | -0.19(-2.11%) |
Dec 07, 2009 | 8.571 | 9.277 | 8.532 | 9.171 | 122,665 | +0.57(+6.64%) |
Dec 04, 2009 | 8.087 | 8.619 | 8.068 | 8.600 | 74,115 | +0.71(+8.95%) |
Dec 03, 2009 | 8.174 | 8.174 | 7.884 | 7.894 | 68,085 | -0.22(-2.74%) |
Dec 02, 2009 | 8.029 | 8.184 | 7.923 | 8.116 | 36,532 | +0.12(+1.45%) |