Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.249 | 9.255 | 8.972 | 9.116 | 124,050 | -0.12(-1.30%) |
Feb 25, 2010 | 9.176 | 9.309 | 9.086 | 9.237 | 139,979 | -0.05(-0.58%) |
Feb 24, 2010 | 8.809 | 9.321 | 8.809 | 9.291 | 127,309 | +0.49(+5.54%) |
Feb 23, 2010 | 8.815 | 8.888 | 8.677 | 8.803 | 66,654 | -0.05(-0.61%) |
Feb 22, 2010 | 8.821 | 8.898 | 8.779 | 8.857 | 38,008 | +0.04(+0.48%) |
Feb 19, 2010 | 8.785 | 8.906 | 8.743 | 8.815 | 82,706 | +0.03(+0.34%) |
Feb 18, 2010 | 8.599 | 8.803 | 8.599 | 8.785 | 71,425 | +0.17(+1.96%) |
Feb 17, 2010 | 8.424 | 8.629 | 8.234 | 8.617 | 113,773 | +0.20(+2.36%) |
Feb 16, 2010 | 8.286 | 8.418 | 8.159 | 8.418 | 54,333 | +0.14(+1.75%) |
Feb 12, 2010 | 8.394 | 8.274 | 8.274 | 8.274 | 145,413 | -0.19(-2.20%) |
Feb 11, 2010 | 8.430 | 8.557 | 8.382 | 8.460 | 82,787 | -0.02(-0.21%) |
Feb 10, 2010 | 8.412 | 8.514 | 8.346 | 8.478 | 64,251 | +0.03(+0.36%) |
Feb 09, 2010 | 8.466 | 8.508 | 8.406 | 8.448 | 79,961 | +0.07(+0.79%) |
Feb 08, 2010 | 8.508 | 8.508 | 8.346 | 8.382 | 116,060 | -0.14(-1.69%) |
Feb 05, 2010 | 8.412 | 8.566 | 8.400 | 8.527 | 143,308 | +0.12(+1.43%) |
Feb 04, 2010 | 8.370 | 8.502 | 8.370 | 8.406 | 175,086 | -0.02(-0.21%) |
Feb 03, 2010 | 8.412 | 8.496 | 8.346 | 8.424 | 143,763 | -0.04(-0.43%) |
Feb 02, 2010 | 8.521 | 8.545 | 8.406 | 8.460 | 146,804 | -0.07(-0.78%) |
Feb 01, 2010 | 8.749 | 8.779 | 8.484 | 8.527 | 117,306 | -0.20(-2.34%) |
Jan 29, 2010 | 8.665 | 8.833 | 8.557 | 8.731 | 240,507 | +0.08(+0.90%) |
Jan 28, 2010 | 8.912 | 8.912 | 8.545 | 8.653 | 238,968 | -0.21(-2.38%) |
Jan 27, 2010 | 8.051 | 8.930 | 8.051 | 8.863 | 168,688 | +0.90(+11.34%) |
Jan 26, 2010 | 8.045 | 8.171 | 7.943 | 7.961 | 112,443 | -0.11(-1.34%) |
Jan 25, 2010 | 8.232 | 8.238 | 7.949 | 8.069 | 110,549 | -0.10(-1.25%) |
Jan 22, 2010 | 8.178 | 8.352 | 8.153 | 8.171 | 122,945 | -0.01(-0.07%) |
Jan 21, 2010 | 8.298 | 8.496 | 8.153 | 8.178 | 181,403 | -0.08(-1.02%) |
Jan 20, 2010 | 8.292 | 8.328 | 8.039 | 8.262 | 98,027 | -0.09(-1.08%) |
Jan 19, 2010 | 8.003 | 8.358 | 8.003 | 8.352 | 118,586 | +0.39(+4.83%) |
Jan 15, 2010 | 8.099 | 7.967 | 7.967 | 7.967 | 128,462 | -0.10(-1.27%) |
Jan 14, 2010 | 7.985 | 8.123 | 7.961 | 8.069 | 117,396 | +0.07(+0.90%) |
Jan 13, 2010 | 7.943 | 8.123 | 7.895 | 7.997 | 123,310 | +0.08(+0.99%) |
Jan 12, 2010 | 7.841 | 7.967 | 7.841 | 7.919 | 107,990 | +0.01(+0.08%) |
Jan 11, 2010 | 7.925 | 7.985 | 7.859 | 7.913 | 116,497 | +0.00(+0.00%) |
Jan 08, 2010 | 7.678 | 7.961 | 7.678 | 7.913 | 140,488 | +0.22(+2.90%) |
Jan 07, 2010 | 7.281 | 7.732 | 7.227 | 7.690 | 239,263 | +0.41(+5.62%) |
Jan 06, 2010 | 7.425 | 7.461 | 7.161 | 7.281 | 739,458 | -0.13(-1.79%) |
Jan 05, 2010 | 7.642 | 7.654 | 7.311 | 7.413 | 361,593 | -0.25(-3.30%) |
Jan 04, 2010 | 7.492 | 7.672 | 7.404 | 7.666 | 140,880 | +0.24(+3.24%) |
Dec 31, 2009 | 7.425 | 7.425 | 7.425 | 7.425 | 132,285 | +0.01(+0.16%) |
Dec 30, 2009 | 7.377 | 7.473 | 7.359 | 7.413 | 233,567 | +0.02(+0.24%) |
Dec 29, 2009 | 7.323 | 7.419 | 7.311 | 7.395 | 183,897 | +0.07(+0.90%) |
Dec 28, 2009 | 7.341 | 7.407 | 7.293 | 7.329 | 115,262 | +0.05(+0.66%) |
Dec 24, 2009 | 7.371 | 7.431 | 7.263 | 7.281 | 87,891 | +0.04(+0.50%) |
Dec 23, 2009 | 7.299 | 7.389 | 7.191 | 7.245 | 404,549 | -0.04(-0.50%) |
Dec 22, 2009 | 7.335 | 7.365 | 7.227 | 7.281 | 100,510 | -0.06(-0.82%) |
Dec 21, 2009 | 7.353 | 7.451 | 7.305 | 7.341 | 91,938 | +0.06(+0.83%) |
Dec 18, 2009 | 7.461 | 7.480 | 7.251 | 7.281 | 299,489 | -0.16(-2.18%) |
Dec 17, 2009 | 7.401 | 7.492 | 7.335 | 7.443 | 78,844 | +0.04(+0.49%) |
Dec 16, 2009 | 7.359 | 7.425 | 7.287 | 7.407 | 110,861 | +0.12(+1.65%) |
Dec 15, 2009 | 7.371 | 7.516 | 7.281 | 7.287 | 154,082 | -0.13(-1.70%) |
Dec 14, 2009 | 7.540 | 7.540 | 7.383 | 7.413 | 79,823 | -0.05(-0.73%) |
Dec 11, 2009 | 7.504 | 7.546 | 7.390 | 7.467 | 34,974 | -0.01(-0.16%) |
Dec 10, 2009 | 7.600 | 7.636 | 7.401 | 7.480 | 88,508 | -0.08(-1.11%) |
Dec 09, 2009 | 7.540 | 7.642 | 7.443 | 7.564 | 58,670 | +0.01(+0.08%) |
Dec 08, 2009 | 7.624 | 7.702 | 7.528 | 7.558 | 96,745 | -0.14(-1.80%) |
Dec 07, 2009 | 7.437 | 7.708 | 7.395 | 7.696 | 82,025 | +0.28(+3.73%) |
Dec 04, 2009 | 7.486 | 7.486 | 7.269 | 7.419 | 210,313 | +0.07(+0.90%) |
Dec 03, 2009 | 7.636 | 7.738 | 7.323 | 7.353 | 98,143 | -0.23(-3.02%) |
Dec 02, 2009 | 7.750 | 7.871 | 7.467 | 7.582 | 173,112 | -0.19(-2.40%) |