Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.989 | 9.102 | 8.895 | 9.032 | 2,325,673 | +0.10(+1.11%) |
Feb 25, 2010 | 8.871 | 8.956 | 8.753 | 8.933 | 1,410,852 | +0.00(+0.00%) |
Feb 24, 2010 | 8.777 | 8.951 | 8.720 | 8.933 | 894,164 | +0.18(+2.05%) |
Feb 23, 2010 | 8.810 | 8.918 | 8.735 | 8.753 | 745,672 | -0.09(-1.01%) |
Feb 22, 2010 | 8.918 | 9.027 | 8.829 | 8.843 | 611,577 | -0.03(-0.37%) |
Feb 19, 2010 | 8.909 | 8.937 | 8.834 | 8.876 | 742,339 | -0.03(-0.32%) |
Feb 18, 2010 | 8.914 | 8.951 | 8.876 | 8.904 | 862,259 | +0.02(+0.21%) |
Feb 17, 2010 | 8.862 | 8.970 | 8.862 | 8.885 | 885,099 | +0.01(+0.11%) |
Feb 16, 2010 | 8.904 | 8.966 | 8.843 | 8.876 | 827,331 | -0.00(-0.05%) |
Feb 12, 2010 | 8.683 | 8.881 | 8.881 | 8.881 | 2,619,012 | +0.12(+1.35%) |
Feb 11, 2010 | 8.692 | 8.768 | 8.626 | 8.763 | 675,951 | +0.04(+0.43%) |
Feb 10, 2010 | 8.659 | 8.742 | 8.560 | 8.725 | 911,900 | +0.03(+0.38%) |
Feb 09, 2010 | 8.659 | 8.768 | 8.565 | 8.692 | 487,509 | +0.13(+1.54%) |
Feb 08, 2010 | 8.631 | 8.753 | 8.560 | 8.560 | 676,246 | -0.10(-1.20%) |
Feb 05, 2010 | 8.602 | 8.664 | 8.508 | 8.664 | 926,615 | +0.02(+0.27%) |
Feb 04, 2010 | 8.725 | 8.786 | 8.499 | 8.640 | 1,496,560 | -0.13(-1.51%) |
Feb 03, 2010 | 8.904 | 8.942 | 8.711 | 8.772 | 1,585,933 | -0.14(-1.59%) |
Feb 02, 2010 | 8.768 | 9.036 | 8.697 | 8.914 | 1,649,816 | +0.12(+1.34%) |
Feb 01, 2010 | 8.848 | 8.867 | 8.725 | 8.796 | 1,399,852 | -0.05(-0.53%) |
Jan 29, 2010 | 8.961 | 9.013 | 8.796 | 8.843 | 1,162,301 | -0.09(-1.06%) |
Jan 28, 2010 | 9.069 | 9.069 | 8.904 | 8.937 | 643,924 | -0.15(-1.66%) |
Jan 27, 2010 | 9.098 | 9.145 | 9.032 | 9.088 | 1,122,339 | -0.07(-0.72%) |
Jan 26, 2010 | 9.291 | 9.301 | 9.140 | 9.154 | 1,076,008 | -0.14(-1.52%) |
Jan 25, 2010 | 9.319 | 9.367 | 9.192 | 9.296 | 1,094,345 | +0.05(+0.51%) |
Jan 22, 2010 | 9.381 | 9.381 | 9.145 | 9.249 | 1,288,362 | -0.11(-1.21%) |
Jan 21, 2010 | 9.489 | 9.598 | 9.286 | 9.362 | 1,649,013 | -0.07(-0.70%) |
Jan 20, 2010 | 9.475 | 9.706 | 9.367 | 9.428 | 2,763,532 | -0.00(-0.05%) |
Jan 19, 2010 | 9.701 | 9.701 | 9.324 | 9.433 | 1,242,762 | +0.00(+0.05%) |
Jan 15, 2010 | 9.461 | 9.428 | 9.428 | 9.428 | 2,549,466 | -0.01(-0.15%) |
Jan 14, 2010 | 9.560 | 9.612 | 9.423 | 9.442 | 1,116,252 | -0.12(-1.28%) |
Jan 13, 2010 | 9.602 | 9.607 | 9.437 | 9.565 | 1,316,240 | -0.05(-0.49%) |
Jan 12, 2010 | 9.668 | 9.706 | 9.494 | 9.612 | 804,101 | -0.08(-0.78%) |
Jan 11, 2010 | 9.555 | 9.692 | 9.513 | 9.687 | 1,090,562 | +0.19(+1.99%) |
Jan 08, 2010 | 9.357 | 9.499 | 9.334 | 9.499 | 793,349 | +0.14(+1.51%) |
Jan 07, 2010 | 9.395 | 9.414 | 9.286 | 9.357 | 1,093,185 | +0.02(+0.20%) |
Jan 06, 2010 | 9.173 | 9.352 | 9.126 | 9.338 | 1,026,571 | -0.01(-0.15%) |
Jan 05, 2010 | 9.253 | 9.352 | 9.187 | 9.352 | 751,793 | +0.07(+0.71%) |
Jan 04, 2010 | 9.282 | 9.541 | 9.206 | 9.286 | 1,755,794 | +0.05(+0.51%) |
Dec 31, 2009 | 9.456 | 9.239 | 9.239 | 9.239 | 2,140,245 | -0.19(-2.05%) |
Dec 30, 2009 | 9.310 | 9.442 | 9.310 | 9.433 | 632,494 | +0.11(+1.21%) |
Dec 29, 2009 | 9.456 | 9.456 | 9.315 | 9.319 | 696,974 | -0.12(-1.25%) |
Dec 28, 2009 | 9.338 | 9.437 | 9.319 | 9.437 | 880,290 | +0.14(+1.52%) |
Dec 24, 2009 | 9.230 | 9.319 | 9.150 | 9.296 | 188,074 | +0.06(+0.61%) |
Dec 23, 2009 | 9.234 | 9.263 | 9.093 | 9.239 | 810,723 | +0.04(+0.46%) |
Dec 22, 2009 | 9.126 | 9.201 | 9.013 | 9.197 | 785,330 | +0.11(+1.19%) |
Dec 21, 2009 | 9.131 | 9.197 | 9.008 | 9.088 | 869,441 | +0.03(+0.31%) |
Dec 18, 2009 | 8.909 | 9.088 | 8.838 | 9.060 | 3,010,861 | +0.16(+1.80%) |
Dec 17, 2009 | 8.923 | 8.947 | 8.796 | 8.900 | 530,082 | -0.10(-1.10%) |
Dec 16, 2009 | 9.065 | 9.079 | 8.951 | 8.999 | 1,171,615 | -0.04(-0.47%) |
Dec 15, 2009 | 8.819 | 9.041 | 8.740 | 9.041 | 1,177,940 | +0.22(+2.46%) |
Dec 14, 2009 | 8.796 | 8.824 | 8.673 | 8.824 | 675,962 | +0.10(+1.19%) |
Dec 11, 2009 | 8.824 | 8.838 | 8.669 | 8.720 | 550,673 | -0.04(-0.43%) |
Dec 10, 2009 | 8.744 | 8.796 | 8.654 | 8.758 | 1,097,438 | +0.06(+0.71%) |
Dec 09, 2009 | 8.659 | 8.796 | 8.560 | 8.697 | 1,016,807 | +0.01(+0.11%) |
Dec 08, 2009 | 8.702 | 8.772 | 8.588 | 8.687 | 1,543,639 | -0.11(-1.23%) |
Dec 07, 2009 | 8.801 | 8.881 | 8.763 | 8.796 | 1,279,300 | -0.07(-0.74%) |
Dec 04, 2009 | 8.758 | 8.923 | 8.683 | 8.862 | 1,195,711 | +0.16(+1.84%) |
Dec 03, 2009 | 8.598 | 8.763 | 8.598 | 8.702 | 1,131,851 | +0.11(+1.32%) |
Dec 02, 2009 | 8.409 | 8.607 | 8.343 | 8.588 | 1,407,229 | +0.20(+2.36%) |