Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.890 | 10.94 | 9.600 | 10.65 | 333,840 | +0.78(+7.90%) |
Feb 25, 2010 | 9.160 | 9.870 | 8.990 | 9.870 | 272,847 | +0.55(+5.90%) |
Feb 24, 2010 | 9.270 | 9.490 | 9.200 | 9.320 | 136,063 | +0.12(+1.30%) |
Feb 23, 2010 | 9.110 | 9.260 | 8.790 | 9.200 | 110,512 | +0.10(+1.10%) |
Feb 22, 2010 | 9.030 | 9.310 | 8.770 | 9.100 | 99,450 | +0.13(+1.45%) |
Feb 19, 2010 | 7.890 | 9.000 | 7.890 | 8.970 | 233,337 | +0.56(+6.66%) |
Feb 18, 2010 | 8.500 | 8.570 | 8.380 | 8.410 | 103,587 | -0.10(-1.18%) |
Feb 17, 2010 | 8.400 | 8.520 | 8.270 | 8.510 | 106,750 | +0.12(+1.43%) |
Feb 16, 2010 | 8.850 | 8.850 | 8.230 | 8.390 | 329,902 | -0.34(-3.89%) |
Feb 12, 2010 | 8.380 | 8.730 | 8.730 | 8.730 | 127,700 | +0.27(+3.19%) |
Feb 11, 2010 | 8.000 | 8.460 | 8.000 | 8.460 | 58,439 | +0.43(+5.35%) |
Feb 10, 2010 | 7.750 | 8.280 | 7.750 | 8.030 | 57,382 | +0.22(+2.82%) |
Feb 09, 2010 | 7.810 | 7.870 | 7.660 | 7.810 | 54,560 | +0.12(+1.56%) |
Feb 08, 2010 | 8.070 | 8.070 | 7.600 | 7.690 | 52,372 | -0.39(-4.83%) |
Feb 05, 2010 | 7.780 | 8.080 | 7.640 | 8.080 | 77,271 | +0.28(+3.59%) |
Feb 04, 2010 | 7.930 | 8.080 | 7.700 | 7.800 | 79,326 | -0.17(-2.13%) |
Feb 03, 2010 | 8.020 | 8.330 | 7.850 | 7.970 | 55,883 | -0.05(-0.62%) |
Feb 02, 2010 | 8.210 | 8.290 | 7.960 | 8.020 | 71,480 | -0.19(-2.31%) |
Feb 01, 2010 | 8.170 | 8.330 | 8.000 | 8.210 | 59,839 | +0.10(+1.23%) |
Jan 29, 2010 | 8.270 | 8.490 | 8.110 | 8.110 | 87,085 | -0.13(-1.58%) |
Jan 28, 2010 | 8.520 | 8.520 | 8.000 | 8.240 | 245,400 | -0.29(-3.40%) |
Jan 27, 2010 | 7.780 | 8.590 | 7.780 | 8.530 | 135,193 | +0.75(+9.64%) |
Jan 26, 2010 | 8.120 | 8.190 | 7.750 | 7.780 | 79,931 | -0.12(-1.52%) |
Jan 25, 2010 | 7.980 | 8.240 | 7.790 | 7.900 | 147,304 | +0.02(+0.25%) |
Jan 22, 2010 | 8.120 | 8.160 | 7.850 | 7.880 | 54,891 | -0.24(-2.96%) |
Jan 21, 2010 | 8.630 | 8.670 | 8.000 | 8.120 | 105,968 | -0.47(-5.47%) |
Jan 20, 2010 | 8.800 | 8.810 | 8.319 | 8.590 | 101,116 | -0.31(-3.48%) |
Jan 19, 2010 | 8.740 | 9.010 | 8.700 | 8.900 | 232,010 | +0.20(+2.30%) |
Jan 15, 2010 | 8.940 | 8.700 | 8.700 | 8.700 | 120,000 | -0.20(-2.25%) |
Jan 14, 2010 | 8.880 | 9.110 | 8.880 | 8.900 | 58,454 | +0.03(+0.34%) |
Jan 13, 2010 | 8.780 | 9.250 | 8.695 | 8.870 | 153,262 | +0.12(+1.37%) |
Jan 12, 2010 | 8.510 | 8.790 | 8.480 | 8.750 | 77,221 | +0.16(+1.86%) |
Jan 11, 2010 | 8.670 | 8.670 | 8.490 | 8.590 | 47,273 | -0.01(-0.12%) |
Jan 08, 2010 | 8.500 | 8.630 | 8.340 | 8.600 | 57,465 | +0.10(+1.18%) |
Jan 07, 2010 | 8.470 | 8.550 | 8.250 | 8.500 | 36,331 | +0.03(+0.35%) |
Jan 06, 2010 | 8.500 | 8.550 | 8.280 | 8.470 | 127,378 | -0.03(-0.35%) |
Jan 05, 2010 | 8.480 | 8.530 | 8.410 | 8.500 | 139,740 | -0.04(-0.47%) |
Jan 04, 2010 | 8.450 | 8.580 | 8.320 | 8.540 | 102,267 | +0.19(+2.28%) |
Dec 31, 2009 | 8.420 | 8.350 | 8.350 | 8.350 | 44,800 | -0.08(-0.95%) |
Dec 30, 2009 | 8.380 | 8.430 | 8.110 | 8.430 | 85,368 | +0.08(+0.96%) |
Dec 29, 2009 | 8.310 | 8.400 | 8.260 | 8.350 | 93,906 | +0.09(+1.09%) |
Dec 28, 2009 | 8.270 | 8.350 | 8.170 | 8.260 | 55,119 | +0.06(+0.73%) |
Dec 24, 2009 | 8.300 | 8.350 | 8.200 | 8.200 | 60,652 | -0.05(-0.61%) |
Dec 23, 2009 | 8.010 | 8.300 | 7.910 | 8.250 | 84,322 | +0.22(+2.74%) |
Dec 22, 2009 | 7.780 | 8.150 | 7.650 | 8.030 | 108,266 | +0.29(+3.75%) |
Dec 21, 2009 | 7.620 | 7.860 | 7.300 | 7.740 | 103,474 | +0.19(+2.52%) |
Dec 18, 2009 | 7.320 | 7.650 | 7.110 | 7.550 | 264,871 | +0.30(+4.14%) |
Dec 17, 2009 | 7.390 | 7.570 | 7.060 | 7.250 | 158,615 | -0.22(-2.95%) |
Dec 16, 2009 | 7.240 | 7.745 | 7.240 | 7.470 | 68,134 | -0.09(-1.19%) |
Dec 15, 2009 | 7.800 | 7.980 | 7.430 | 7.560 | 219,840 | -0.23(-2.95%) |
Dec 14, 2009 | 7.580 | 7.850 | 7.520 | 7.790 | 107,094 | +0.27(+3.59%) |
Dec 11, 2009 | 7.270 | 7.610 | 7.141 | 7.520 | 78,854 | +0.26(+3.58%) |
Dec 10, 2009 | 7.430 | 7.450 | 7.220 | 7.260 | 68,682 | -0.12(-1.63%) |
Dec 09, 2009 | 7.350 | 7.440 | 7.300 | 7.380 | 32,454 | +0.06(+0.82%) |
Dec 08, 2009 | 7.360 | 7.580 | 7.310 | 7.320 | 79,681 | -0.06(-0.81%) |
Dec 07, 2009 | 7.400 | 7.480 | 7.260 | 7.380 | 60,397 | -0.02(-0.27%) |
Dec 04, 2009 | 7.290 | 7.450 | 7.250 | 7.400 | 84,975 | +0.26(+3.64%) |
Dec 03, 2009 | 7.410 | 7.600 | 7.060 | 7.140 | 376,797 | -0.20(-2.72%) |
Dec 02, 2009 | 6.790 | 7.490 | 6.630 | 7.340 | 215,135 | +0.55(+8.10%) |