Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.025 | 9.025 | 8.871 | 8.962 | 148,621 | -0.05(-0.60%) |
Feb 25, 2010 | 8.844 | 9.016 | 8.646 | 9.016 | 131,922 | +0.01(+0.10%) |
Feb 24, 2010 | 9.034 | 9.052 | 8.835 | 9.007 | 134,448 | -0.01(-0.10%) |
Feb 23, 2010 | 8.817 | 9.097 | 8.817 | 9.016 | 297,436 | -0.02(-0.20%) |
Feb 22, 2010 | 8.447 | 9.061 | 8.293 | 9.034 | 554,981 | +0.59(+6.95%) |
Feb 19, 2010 | 8.257 | 8.465 | 7.860 | 8.447 | 221,110 | +0.19(+2.30%) |
Feb 18, 2010 | 8.320 | 8.320 | 7.995 | 8.257 | 98,230 | -0.11(-1.30%) |
Feb 17, 2010 | 8.537 | 8.537 | 8.257 | 8.365 | 82,057 | -0.12(-1.38%) |
Feb 16, 2010 | 8.103 | 8.537 | 8.103 | 8.483 | 256,784 | +0.47(+5.86%) |
Feb 12, 2010 | 7.778 | 8.013 | 8.013 | 8.013 | 87,779 | +0.14(+1.72%) |
Feb 11, 2010 | 7.408 | 7.887 | 7.408 | 7.878 | 170,612 | +0.42(+5.70%) |
Feb 10, 2010 | 7.327 | 7.462 | 7.227 | 7.453 | 63,150 | +0.07(+0.98%) |
Feb 09, 2010 | 7.272 | 7.444 | 7.272 | 7.381 | 107,176 | +0.22(+3.03%) |
Feb 08, 2010 | 7.354 | 7.354 | 7.137 | 7.164 | 87,888 | -0.22(-2.94%) |
Feb 05, 2010 | 7.318 | 7.390 | 7.037 | 7.381 | 117,702 | +0.08(+1.11%) |
Feb 04, 2010 | 7.796 | 7.851 | 7.290 | 7.299 | 214,076 | -0.57(-7.23%) |
Feb 03, 2010 | 7.959 | 8.031 | 7.733 | 7.869 | 159,086 | +0.07(+0.93%) |
Feb 02, 2010 | 7.814 | 7.995 | 7.724 | 7.796 | 87,230 | -0.04(-0.46%) |
Feb 01, 2010 | 8.122 | 8.167 | 7.796 | 7.832 | 83,057 | -0.27(-3.34%) |
Jan 29, 2010 | 8.266 | 8.275 | 7.995 | 8.103 | 240,381 | -0.08(-0.99%) |
Jan 28, 2010 | 8.076 | 8.275 | 7.995 | 8.185 | 320,030 | +0.16(+2.03%) |
Jan 27, 2010 | 7.733 | 8.058 | 7.634 | 8.022 | 180,257 | +0.23(+2.90%) |
Jan 26, 2010 | 7.625 | 7.905 | 7.625 | 7.796 | 225,874 | +0.18(+2.37%) |
Jan 25, 2010 | 7.308 | 7.742 | 7.308 | 7.616 | 289,404 | +0.36(+4.98%) |
Jan 22, 2010 | 7.778 | 8.013 | 7.173 | 7.254 | 348,254 | -0.43(-5.64%) |
Jan 21, 2010 | 8.140 | 8.167 | 7.679 | 7.688 | 240,500 | -0.45(-5.55%) |
Jan 20, 2010 | 8.212 | 8.374 | 7.959 | 8.140 | 107,972 | -0.13(-1.53%) |
Jan 19, 2010 | 8.185 | 8.429 | 8.176 | 8.266 | 182,958 | +0.09(+1.10%) |
Jan 15, 2010 | 8.474 | 8.176 | 8.176 | 8.176 | 179,544 | -0.26(-3.10%) |
Jan 14, 2010 | 8.212 | 8.564 | 8.149 | 8.438 | 160,417 | +0.22(+2.64%) |
Jan 13, 2010 | 8.302 | 8.302 | 8.085 | 8.221 | 87,279 | -0.03(-0.33%) |
Jan 12, 2010 | 8.356 | 8.501 | 8.221 | 8.248 | 119,413 | -0.14(-1.62%) |
Jan 11, 2010 | 8.591 | 8.668 | 8.266 | 8.384 | 166,596 | -0.21(-2.42%) |
Jan 08, 2010 | 8.627 | 8.700 | 8.420 | 8.591 | 152,637 | -0.11(-1.25%) |
Jan 07, 2010 | 8.402 | 8.709 | 8.243 | 8.700 | 409,988 | +0.26(+3.10%) |
Jan 06, 2010 | 8.456 | 8.600 | 8.230 | 8.438 | 180,808 | -0.11(-1.27%) |
Jan 05, 2010 | 8.754 | 8.763 | 8.537 | 8.546 | 117,205 | -0.26(-2.97%) |
Jan 04, 2010 | 8.338 | 8.808 | 8.149 | 8.808 | 132,444 | +0.58(+7.03%) |
Dec 31, 2009 | 7.851 | 8.230 | 8.230 | 8.230 | 235,112 | +0.40(+5.07%) |
Dec 30, 2009 | 7.742 | 7.851 | 7.625 | 7.832 | 73,244 | +0.08(+1.05%) |
Dec 29, 2009 | 7.670 | 7.826 | 7.534 | 7.751 | 41,933 | +0.12(+1.54%) |
Dec 28, 2009 | 7.724 | 7.860 | 7.616 | 7.634 | 138,711 | -0.09(-1.17%) |
Dec 24, 2009 | 7.589 | 7.760 | 7.589 | 7.724 | 24,360 | +0.13(+1.66%) |
Dec 23, 2009 | 7.570 | 7.616 | 7.408 | 7.598 | 88,242 | +0.08(+1.08%) |
Dec 22, 2009 | 7.390 | 7.534 | 7.318 | 7.516 | 68,738 | +0.10(+1.34%) |
Dec 21, 2009 | 7.308 | 7.643 | 7.308 | 7.417 | 79,691 | +0.13(+1.73%) |
Dec 18, 2009 | 7.327 | 7.336 | 7.010 | 7.290 | 287,769 | +0.02(+0.25%) |
Dec 17, 2009 | 7.444 | 7.618 | 7.227 | 7.272 | 145,296 | -0.23(-3.13%) |
Dec 16, 2009 | 7.769 | 7.769 | 7.435 | 7.507 | 117,209 | -0.19(-2.46%) |
Dec 15, 2009 | 7.977 | 7.977 | 7.679 | 7.697 | 292,130 | -0.37(-4.59%) |
Dec 14, 2009 | 8.122 | 8.266 | 7.986 | 8.067 | 121,871 | -0.13(-1.54%) |
Dec 11, 2009 | 8.275 | 8.275 | 8.076 | 8.194 | 225,765 | -0.04(-0.44%) |
Dec 10, 2009 | 8.176 | 8.347 | 8.158 | 8.230 | 379,576 | +0.04(+0.44%) |
Dec 09, 2009 | 7.851 | 8.194 | 7.787 | 8.194 | 290,786 | +0.39(+4.98%) |
Dec 08, 2009 | 7.679 | 8.067 | 7.634 | 7.805 | 152,736 | +0.09(+1.17%) |
Dec 07, 2009 | 7.570 | 7.968 | 7.503 | 7.715 | 113,001 | +0.12(+1.55%) |
Dec 04, 2009 | 7.453 | 7.625 | 7.381 | 7.598 | 173,280 | +0.33(+4.60%) |
Dec 03, 2009 | 7.281 | 7.462 | 6.976 | 7.263 | 157,080 | +0.01(+0.12%) |
Dec 02, 2009 | 7.227 | 7.525 | 7.074 | 7.254 | 158,932 | +0.05(+0.75%) |