Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.084 | 9.084 | 8.801 | 8.801 | 46,785 | -0.29(-3.19%) |
Feb 25, 2010 | 9.037 | 9.091 | 8.801 | 9.091 | 32,649 | -0.11(-1.17%) |
Feb 24, 2010 | 9.286 | 9.373 | 9.070 | 9.198 | 34,873 | +0.04(+0.44%) |
Feb 23, 2010 | 9.387 | 9.387 | 9.030 | 9.158 | 27,488 | -0.20(-2.09%) |
Feb 22, 2010 | 9.030 | 9.360 | 8.788 | 9.353 | 34,123 | +0.09(+1.02%) |
Feb 19, 2010 | 9.185 | 9.420 | 9.131 | 9.259 | 87,321 | +0.07(+0.81%) |
Feb 18, 2010 | 9.286 | 9.360 | 9.091 | 9.185 | 50,285 | -0.13(-1.45%) |
Feb 17, 2010 | 9.663 | 9.663 | 9.239 | 9.319 | 29,591 | -0.34(-3.49%) |
Feb 16, 2010 | 9.192 | 9.676 | 9.131 | 9.656 | 30,036 | +0.47(+5.13%) |
Feb 12, 2010 | 8.781 | 9.185 | 9.185 | 9.185 | 122,666 | +0.30(+3.41%) |
Feb 11, 2010 | 8.592 | 8.909 | 8.350 | 8.882 | 649,499 | +0.24(+2.73%) |
Feb 10, 2010 | 8.565 | 8.653 | 8.410 | 8.646 | 39,820 | +0.01(+0.16%) |
Feb 09, 2010 | 8.828 | 8.990 | 8.424 | 8.633 | 48,652 | -0.05(-0.62%) |
Feb 08, 2010 | 8.835 | 8.963 | 8.633 | 8.687 | 45,478 | -0.13(-1.53%) |
Feb 05, 2010 | 8.713 | 8.821 | 8.565 | 8.821 | 47,841 | +0.10(+1.16%) |
Feb 04, 2010 | 8.707 | 8.821 | 8.303 | 8.720 | 52,418 | -0.01(-0.15%) |
Feb 03, 2010 | 8.761 | 8.821 | 8.633 | 8.734 | 94,562 | -0.05(-0.54%) |
Feb 02, 2010 | 8.599 | 8.990 | 8.444 | 8.781 | 114,302 | +0.16(+1.88%) |
Feb 01, 2010 | 8.572 | 8.653 | 8.330 | 8.619 | 38,448 | +0.06(+0.71%) |
Jan 29, 2010 | 8.431 | 8.660 | 8.424 | 8.559 | 76,391 | +0.15(+1.84%) |
Jan 28, 2010 | 8.565 | 8.639 | 8.316 | 8.404 | 46,090 | -0.14(-1.65%) |
Jan 27, 2010 | 8.437 | 8.592 | 8.350 | 8.545 | 61,520 | +0.09(+1.04%) |
Jan 26, 2010 | 8.458 | 8.565 | 8.343 | 8.458 | 45,209 | -0.01(-0.16%) |
Jan 25, 2010 | 8.552 | 8.552 | 8.296 | 8.471 | 36,583 | +0.04(+0.48%) |
Jan 22, 2010 | 8.357 | 8.666 | 8.323 | 8.431 | 35,981 | +0.14(+1.71%) |
Jan 21, 2010 | 8.471 | 8.572 | 8.262 | 8.289 | 42,567 | -0.14(-1.68%) |
Jan 20, 2010 | 8.390 | 8.680 | 8.282 | 8.431 | 161,833 | -0.05(-0.63%) |
Jan 19, 2010 | 8.330 | 8.602 | 7.872 | 8.484 | 35,340 | +0.20(+2.36%) |
Jan 15, 2010 | 8.498 | 8.289 | 8.289 | 8.289 | 57,471 | -0.17(-1.99%) |
Jan 14, 2010 | 8.471 | 8.747 | 8.383 | 8.458 | 64,263 | -0.02(-0.24%) |
Jan 13, 2010 | 8.518 | 8.801 | 8.458 | 8.478 | 20,462 | +0.02(+0.24%) |
Jan 12, 2010 | 8.673 | 8.788 | 8.410 | 8.458 | 28,452 | -0.28(-3.24%) |
Jan 11, 2010 | 8.969 | 9.202 | 8.707 | 8.740 | 33,517 | -0.15(-1.74%) |
Jan 08, 2010 | 8.599 | 8.929 | 8.559 | 8.895 | 88,665 | +0.32(+3.69%) |
Jan 07, 2010 | 8.633 | 8.633 | 8.464 | 8.579 | 25,188 | +0.11(+1.27%) |
Jan 06, 2010 | 8.532 | 8.720 | 8.444 | 8.471 | 42,648 | -0.05(-0.55%) |
Jan 05, 2010 | 8.612 | 8.687 | 8.511 | 8.518 | 138,510 | -0.07(-0.78%) |
Jan 04, 2010 | 8.464 | 8.666 | 8.437 | 8.585 | 42,679 | +0.26(+3.07%) |
Dec 31, 2009 | 8.464 | 8.330 | 8.330 | 8.330 | 34,453 | -0.10(-1.20%) |
Dec 30, 2009 | 8.478 | 8.572 | 8.323 | 8.431 | 57,550 | -0.06(-0.71%) |
Dec 29, 2009 | 8.579 | 8.700 | 8.390 | 8.491 | 36,134 | +0.01(+0.08%) |
Dec 28, 2009 | 8.653 | 8.653 | 8.451 | 8.484 | 29,401 | -0.11(-1.25%) |
Dec 24, 2009 | 8.633 | 8.633 | 8.585 | 8.592 | 3,884 | +0.02(+0.24%) |
Dec 23, 2009 | 8.532 | 8.633 | 8.484 | 8.572 | 46,166 | +0.07(+0.87%) |
Dec 22, 2009 | 8.559 | 8.619 | 8.370 | 8.498 | 56,708 | -0.01(-0.16%) |
Dec 21, 2009 | 8.585 | 8.606 | 8.498 | 8.511 | 52,226 | -0.04(-0.47%) |
Dec 18, 2009 | 8.532 | 8.653 | 8.498 | 8.552 | 105,524 | +0.10(+1.20%) |
Dec 17, 2009 | 8.518 | 8.626 | 8.383 | 8.451 | 30,189 | -0.07(-0.87%) |
Dec 16, 2009 | 8.545 | 8.700 | 8.464 | 8.525 | 27,683 | +0.07(+0.88%) |
Dec 15, 2009 | 8.592 | 8.734 | 8.451 | 8.451 | 57,568 | -0.13(-1.49%) |
Dec 14, 2009 | 8.599 | 8.653 | 8.458 | 8.579 | 17,272 | +0.06(+0.71%) |
Dec 11, 2009 | 8.518 | 8.626 | 8.276 | 8.518 | 43,827 | +0.01(+0.16%) |
Dec 10, 2009 | 8.592 | 8.740 | 8.269 | 8.505 | 71,061 | -0.09(-1.10%) |
Dec 09, 2009 | 8.047 | 8.599 | 8.047 | 8.599 | 36,118 | +0.52(+6.42%) |
Dec 08, 2009 | 8.027 | 8.579 | 8.027 | 8.080 | 16,643 | -0.05(-0.58%) |
Dec 07, 2009 | 8.505 | 8.525 | 7.979 | 8.128 | 22,601 | -0.40(-4.74%) |
Dec 04, 2009 | 8.222 | 8.592 | 8.168 | 8.532 | 26,074 | +0.51(+6.29%) |
Dec 03, 2009 | 8.633 | 8.633 | 7.973 | 8.027 | 37,549 | -0.59(-6.87%) |
Dec 02, 2009 | 8.673 | 8.767 | 8.155 | 8.619 | 78,674 | +0.34(+4.06%) |