Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.086 | 9.086 | 8.851 | 8.921 | 152,448 | -0.15(-1.63%) |
Feb 25, 2010 | 9.015 | 9.079 | 8.955 | 9.069 | 60,513 | -0.04(-0.48%) |
Feb 24, 2010 | 8.992 | 9.136 | 8.968 | 9.113 | 74,047 | +0.12(+1.38%) |
Feb 23, 2010 | 8.992 | 9.035 | 8.925 | 8.988 | 102,816 | -0.02(-0.26%) |
Feb 22, 2010 | 9.002 | 9.069 | 8.982 | 9.012 | 86,313 | +0.04(+0.45%) |
Feb 19, 2010 | 8.948 | 9.056 | 8.871 | 8.972 | 78,028 | -0.02(-0.26%) |
Feb 18, 2010 | 8.898 | 8.995 | 8.861 | 8.995 | 77,834 | +0.10(+1.09%) |
Feb 17, 2010 | 8.817 | 8.901 | 8.740 | 8.898 | 112,536 | +0.11(+1.22%) |
Feb 16, 2010 | 8.740 | 8.814 | 8.710 | 8.790 | 69,915 | +0.10(+1.16%) |
Feb 12, 2010 | 8.676 | 8.689 | 8.689 | 8.689 | 175,652 | -0.05(-0.61%) |
Feb 11, 2010 | 8.609 | 8.743 | 8.542 | 8.743 | 88,293 | +0.09(+1.05%) |
Feb 10, 2010 | 8.454 | 8.683 | 8.394 | 8.653 | 132,117 | +0.17(+1.98%) |
Feb 09, 2010 | 8.606 | 8.606 | 8.414 | 8.485 | 102,884 | -0.01(-0.12%) |
Feb 08, 2010 | 8.636 | 8.683 | 8.478 | 8.495 | 132,305 | -0.23(-2.62%) |
Feb 05, 2010 | 8.706 | 8.757 | 8.599 | 8.723 | 96,620 | +0.06(+0.70%) |
Feb 04, 2010 | 8.777 | 8.847 | 8.636 | 8.663 | 114,710 | -0.18(-2.05%) |
Feb 03, 2010 | 8.820 | 8.878 | 8.753 | 8.844 | 133,635 | -0.00(-0.04%) |
Feb 02, 2010 | 8.985 | 9.029 | 8.824 | 8.847 | 128,113 | -0.15(-1.64%) |
Feb 01, 2010 | 9.029 | 9.029 | 8.901 | 8.995 | 115,439 | -0.02(-0.22%) |
Jan 29, 2010 | 9.032 | 9.066 | 8.908 | 9.015 | 382,214 | -0.01(-0.11%) |
Jan 28, 2010 | 9.237 | 9.237 | 8.921 | 9.025 | 158,257 | -0.19(-2.04%) |
Jan 27, 2010 | 8.935 | 9.237 | 8.935 | 9.213 | 177,051 | +0.23(+2.50%) |
Jan 26, 2010 | 9.220 | 9.287 | 8.968 | 8.988 | 191,863 | -0.24(-2.58%) |
Jan 25, 2010 | 9.093 | 9.250 | 8.926 | 9.227 | 247,744 | +0.20(+2.19%) |
Jan 22, 2010 | 9.170 | 9.247 | 8.928 | 9.029 | 254,874 | -0.14(-1.54%) |
Jan 21, 2010 | 9.355 | 9.395 | 9.170 | 9.170 | 245,952 | -0.18(-1.97%) |
Jan 20, 2010 | 9.287 | 9.391 | 9.170 | 9.355 | 239,593 | -0.03(-0.36%) |
Jan 19, 2010 | 9.264 | 9.422 | 9.150 | 9.388 | 208,702 | +0.12(+1.27%) |
Jan 15, 2010 | 9.254 | 9.271 | 9.271 | 9.271 | 203,340 | +0.05(+0.51%) |
Jan 14, 2010 | 9.193 | 9.301 | 9.170 | 9.224 | 94,885 | -0.03(-0.33%) |
Jan 13, 2010 | 9.234 | 9.328 | 9.180 | 9.254 | 88,356 | +0.03(+0.33%) |
Jan 12, 2010 | 9.170 | 9.287 | 9.170 | 9.224 | 143,886 | -0.01(-0.11%) |
Jan 11, 2010 | 9.240 | 9.261 | 9.123 | 9.234 | 152,725 | +0.03(+0.36%) |
Jan 08, 2010 | 9.130 | 9.237 | 9.069 | 9.200 | 106,505 | +0.06(+0.70%) |
Jan 07, 2010 | 9.015 | 9.173 | 8.918 | 9.136 | 94,739 | +0.14(+1.57%) |
Jan 06, 2010 | 9.146 | 9.146 | 8.925 | 8.995 | 228,086 | -0.17(-1.83%) |
Jan 05, 2010 | 9.371 | 9.405 | 9.160 | 9.163 | 181,023 | -0.20(-2.12%) |
Jan 04, 2010 | 9.408 | 9.546 | 9.291 | 9.361 | 228,220 | +0.02(+0.25%) |
Dec 31, 2009 | 9.435 | 9.338 | 9.338 | 9.338 | 168,507 | -0.08(-0.82%) |
Dec 30, 2009 | 9.482 | 9.593 | 9.358 | 9.415 | 159,977 | -0.14(-1.44%) |
Dec 29, 2009 | 9.606 | 9.667 | 9.519 | 9.553 | 102,253 | -0.06(-0.59%) |
Dec 28, 2009 | 9.627 | 9.627 | 9.361 | 9.610 | 192,402 | -0.01(-0.10%) |
Dec 24, 2009 | 9.553 | 9.657 | 9.499 | 9.620 | 169,034 | +0.10(+1.06%) |
Dec 23, 2009 | 9.254 | 9.566 | 8.941 | 9.519 | 756,773 | +0.30(+3.20%) |
Dec 22, 2009 | 9.056 | 9.254 | 8.998 | 9.224 | 253,684 | +0.16(+1.74%) |
Dec 21, 2009 | 9.046 | 9.240 | 8.881 | 9.066 | 285,110 | +0.05(+0.52%) |
Dec 18, 2009 | 8.871 | 9.039 | 8.710 | 9.019 | 1,302,410 | +0.23(+2.60%) |
Dec 17, 2009 | 8.700 | 8.864 | 8.673 | 8.790 | 136,377 | +0.06(+0.65%) |
Dec 16, 2009 | 9.035 | 9.140 | 8.666 | 8.733 | 297,897 | -0.25(-2.77%) |
Dec 15, 2009 | 8.891 | 9.005 | 8.747 | 8.982 | 279,397 | +0.09(+1.06%) |
Dec 14, 2009 | 8.807 | 8.891 | 8.691 | 8.888 | 210,598 | +0.19(+2.24%) |
Dec 11, 2009 | 8.656 | 8.730 | 8.535 | 8.693 | 146,815 | +0.06(+0.66%) |
Dec 10, 2009 | 8.810 | 8.820 | 8.595 | 8.636 | 186,153 | -0.11(-1.27%) |
Dec 09, 2009 | 8.491 | 8.767 | 8.491 | 8.747 | 312,861 | +0.24(+2.80%) |
Dec 08, 2009 | 8.525 | 8.622 | 8.468 | 8.508 | 218,017 | -0.09(-1.05%) |
Dec 07, 2009 | 8.602 | 8.642 | 8.535 | 8.599 | 100,771 | +0.02(+0.27%) |
Dec 04, 2009 | 8.522 | 8.622 | 8.424 | 8.575 | 465,783 | +0.17(+2.08%) |
Dec 03, 2009 | 8.461 | 8.501 | 8.384 | 8.401 | 173,550 | -0.03(-0.36%) |
Dec 02, 2009 | 8.431 | 8.528 | 8.397 | 8.431 | 153,213 | +0.03(+0.32%) |