Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.232 | 8.232 | 7.833 | 7.845 | 21,536,590 | -0.42(-5.11%) |
Feb 25, 2010 | 8.237 | 8.302 | 8.179 | 8.267 | 6,951,326 | -0.06(-0.77%) |
Feb 24, 2010 | 8.396 | 8.419 | 8.202 | 8.331 | 5,409,773 | -0.06(-0.70%) |
Feb 23, 2010 | 8.443 | 8.484 | 8.372 | 8.390 | 4,842,839 | -0.08(-0.97%) |
Feb 22, 2010 | 8.519 | 8.566 | 8.449 | 8.472 | 3,940,312 | -0.05(-0.55%) |
Feb 19, 2010 | 8.407 | 8.554 | 8.343 | 8.519 | 7,458,808 | +0.08(+0.97%) |
Feb 18, 2010 | 8.237 | 8.443 | 8.208 | 8.437 | 10,171,196 | +0.19(+2.35%) |
Feb 17, 2010 | 8.185 | 8.261 | 8.179 | 8.243 | 5,811,309 | +0.06(+0.79%) |
Feb 16, 2010 | 8.032 | 8.196 | 8.032 | 8.179 | 5,074,771 | +0.18(+2.20%) |
Feb 12, 2010 | 7.997 | 8.003 | 8.003 | 8.003 | 9,430,892 | -0.05(-0.66%) |
Feb 11, 2010 | 8.015 | 8.073 | 7.903 | 8.056 | 6,742,082 | +0.06(+0.77%) |
Feb 10, 2010 | 8.104 | 8.121 | 7.925 | 7.994 | 7,646,707 | -0.10(-1.28%) |
Feb 09, 2010 | 8.029 | 8.191 | 7.977 | 8.098 | 8,931,246 | +0.15(+1.89%) |
Feb 08, 2010 | 8.081 | 8.092 | 7.942 | 7.948 | 7,629,620 | -0.10(-1.22%) |
Feb 05, 2010 | 8.023 | 8.081 | 7.931 | 8.046 | 8,796,000 | +0.02(+0.22%) |
Feb 04, 2010 | 8.277 | 8.318 | 8.029 | 8.029 | 9,891,293 | -0.28(-3.41%) |
Feb 03, 2010 | 8.347 | 8.381 | 8.283 | 8.312 | 6,244,764 | -0.05(-0.55%) |
Feb 02, 2010 | 8.266 | 8.376 | 8.168 | 8.358 | 8,056,748 | +0.16(+1.92%) |
Feb 01, 2010 | 8.098 | 8.260 | 8.035 | 8.201 | 8,613,854 | +0.14(+1.70%) |
Jan 29, 2010 | 8.156 | 8.231 | 8.052 | 8.064 | 6,779,278 | -0.09(-1.06%) |
Jan 28, 2010 | 8.156 | 8.220 | 8.081 | 8.150 | 10,271,877 | +0.01(+0.14%) |
Jan 27, 2010 | 8.243 | 8.243 | 8.035 | 8.139 | 7,940,944 | -0.07(-0.85%) |
Jan 26, 2010 | 8.266 | 8.283 | 8.202 | 8.208 | 7,469,441 | -0.08(-0.91%) |
Jan 25, 2010 | 8.301 | 8.335 | 8.208 | 8.283 | 6,320,312 | +0.08(+0.92%) |
Jan 22, 2010 | 8.387 | 8.416 | 8.202 | 8.208 | 6,711,116 | -0.21(-2.47%) |
Jan 21, 2010 | 8.572 | 8.613 | 8.347 | 8.416 | 9,870,391 | -0.17(-2.02%) |
Jan 20, 2010 | 8.526 | 8.607 | 8.445 | 8.590 | 5,420,467 | +0.02(+0.27%) |
Jan 19, 2010 | 8.457 | 8.613 | 8.451 | 8.566 | 6,589,667 | +0.12(+1.44%) |
Jan 15, 2010 | 8.410 | 8.445 | 8.445 | 8.445 | 5,892,253 | -0.01(-0.07%) |
Jan 14, 2010 | 8.422 | 8.462 | 8.329 | 8.451 | 3,913,512 | +0.04(+0.48%) |
Jan 13, 2010 | 8.335 | 8.410 | 8.306 | 8.410 | 3,969,025 | +0.07(+0.83%) |
Jan 12, 2010 | 8.277 | 8.485 | 8.277 | 8.341 | 7,894,727 | +0.05(+0.63%) |
Jan 11, 2010 | 8.266 | 8.289 | 8.214 | 8.289 | 3,762,632 | +0.06(+0.70%) |
Jan 08, 2010 | 8.283 | 8.312 | 8.196 | 8.231 | 7,007,159 | -0.10(-1.18%) |
Jan 07, 2010 | 8.266 | 8.335 | 8.144 | 8.329 | 10,315,772 | +0.08(+0.98%) |
Jan 06, 2010 | 8.353 | 8.353 | 8.196 | 8.248 | 9,888,821 | -0.08(-0.97%) |
Jan 05, 2010 | 8.416 | 8.445 | 8.260 | 8.329 | 7,312,835 | -0.06(-0.76%) |
Jan 04, 2010 | 8.433 | 8.468 | 8.381 | 8.393 | 3,874,651 | +0.01(+0.07%) |
Dec 31, 2009 | 8.457 | 8.387 | 8.387 | 8.387 | 5,382,591 | -0.10(-1.23%) |
Dec 30, 2009 | 8.491 | 8.549 | 8.462 | 8.491 | 2,992,963 | -0.04(-0.47%) |
Dec 29, 2009 | 8.561 | 8.595 | 8.520 | 8.532 | 2,950,490 | -0.03(-0.34%) |
Dec 28, 2009 | 8.566 | 8.566 | 8.509 | 8.561 | 3,227,569 | +0.02(+0.27%) |
Dec 24, 2009 | 8.509 | 8.549 | 8.491 | 8.538 | 2,158,091 | +0.04(+0.48%) |
Dec 23, 2009 | 8.503 | 8.532 | 8.462 | 8.497 | 6,312,794 | +0.00(+0.00%) |
Dec 22, 2009 | 8.497 | 8.526 | 8.451 | 8.497 | 5,139,813 | +0.03(+0.34%) |
Dec 21, 2009 | 8.468 | 8.509 | 8.376 | 8.468 | 7,690,037 | +0.06(+0.69%) |
Dec 18, 2009 | 8.405 | 8.480 | 8.335 | 8.410 | 9,445,790 | +0.05(+0.62%) |
Dec 17, 2009 | 8.399 | 8.454 | 8.329 | 8.358 | 5,389,055 | -0.04(-0.48%) |
Dec 16, 2009 | 8.405 | 8.462 | 8.370 | 8.399 | 7,979,060 | +0.00(+0.00%) |
Dec 15, 2009 | 8.433 | 8.439 | 8.353 | 8.399 | 5,617,949 | -0.02(-0.27%) |
Dec 14, 2009 | 8.433 | 8.451 | 8.405 | 8.422 | 5,326,003 | +0.07(+0.83%) |
Dec 11, 2009 | 8.133 | 8.381 | 8.081 | 8.353 | 8,688,746 | +0.26(+3.21%) |
Dec 10, 2009 | 8.081 | 8.173 | 8.058 | 8.092 | 7,989,736 | +0.06(+0.79%) |
Dec 09, 2009 | 8.029 | 8.058 | 7.964 | 8.029 | 4,459,281 | +0.01(+0.07%) |
Dec 08, 2009 | 8.006 | 8.064 | 7.919 | 8.023 | 4,524,356 | +0.00(+0.00%) |
Dec 07, 2009 | 7.942 | 8.081 | 7.942 | 8.023 | 4,879,436 | +0.06(+0.80%) |
Dec 04, 2009 | 8.035 | 8.081 | 7.838 | 7.959 | 11,348,028 | -0.02(-0.22%) |
Dec 03, 2009 | 7.879 | 8.023 | 7.861 | 7.977 | 7,408,605 | +0.13(+1.62%) |
Dec 02, 2009 | 7.803 | 7.873 | 7.763 | 7.850 | 5,742,991 | +0.06(+0.82%) |