Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.900 | 9.100 | 8.800 | 8.870 | 102,906 | -0.10(-1.11%) |
Feb 25, 2010 | 8.770 | 8.970 | 8.760 | 8.970 | 126,710 | -0.03(-0.33%) |
Feb 24, 2010 | 8.980 | 9.300 | 8.750 | 9.000 | 236,089 | +0.05(+0.56%) |
Feb 23, 2010 | 9.170 | 9.180 | 8.850 | 8.950 | 170,591 | -0.30(-3.24%) |
Feb 22, 2010 | 9.020 | 9.570 | 9.020 | 9.250 | 357,265 | +0.24(+2.66%) |
Feb 19, 2010 | 8.500 | 9.240 | 8.500 | 9.010 | 340,825 | +0.44(+5.13%) |
Feb 18, 2010 | 8.620 | 8.970 | 8.520 | 8.570 | 393,537 | -0.27(-3.05%) |
Feb 17, 2010 | 7.470 | 8.980 | 7.350 | 8.840 | 1,419,195 | +1.79(+25.39%) |
Feb 16, 2010 | 6.530 | 7.100 | 6.470 | 7.050 | 237,165 | +0.60(+9.30%) |
Feb 12, 2010 | 6.330 | 6.450 | 6.450 | 6.450 | 72,600 | +0.07(+1.10%) |
Feb 11, 2010 | 6.170 | 6.440 | 6.170 | 6.380 | 54,180 | +0.15(+2.41%) |
Feb 10, 2010 | 6.110 | 6.230 | 6.030 | 6.230 | 29,002 | +0.13(+2.13%) |
Feb 09, 2010 | 6.140 | 6.180 | 6.040 | 6.100 | 69,861 | +0.10(+1.67%) |
Feb 08, 2010 | 6.050 | 6.140 | 5.990 | 6.000 | 88,908 | -0.01(-0.17%) |
Feb 05, 2010 | 6.110 | 6.190 | 5.990 | 6.010 | 80,127 | -0.05(-0.83%) |
Feb 04, 2010 | 6.680 | 6.820 | 6.060 | 6.060 | 43,773 | -0.65(-9.69%) |
Feb 03, 2010 | 6.620 | 6.790 | 6.520 | 6.710 | 30,634 | +0.01(+0.15%) |
Feb 02, 2010 | 6.610 | 6.770 | 6.550 | 6.700 | 49,054 | +0.08(+1.21%) |
Feb 01, 2010 | 6.490 | 6.750 | 6.420 | 6.620 | 87,103 | +0.16(+2.48%) |
Jan 29, 2010 | 6.610 | 6.880 | 6.060 | 6.460 | 85,564 | -0.15(-2.27%) |
Jan 28, 2010 | 6.860 | 6.960 | 6.500 | 6.610 | 50,016 | -0.28(-4.06%) |
Jan 27, 2010 | 7.120 | 7.140 | 6.610 | 6.890 | 153,754 | -0.31(-4.31%) |
Jan 26, 2010 | 7.250 | 7.320 | 7.150 | 7.200 | 88,166 | -0.09(-1.23%) |
Jan 25, 2010 | 7.320 | 7.400 | 7.270 | 7.290 | 30,409 | +0.01(+0.14%) |
Jan 22, 2010 | 7.450 | 7.630 | 7.250 | 7.280 | 86,871 | -0.22(-2.93%) |
Jan 21, 2010 | 7.590 | 7.590 | 7.400 | 7.500 | 44,829 | -0.09(-1.19%) |
Jan 20, 2010 | 7.550 | 7.680 | 7.450 | 7.590 | 63,050 | +0.01(+0.13%) |
Jan 19, 2010 | 7.590 | 7.600 | 7.480 | 7.580 | 29,881 | -0.03(-0.39%) |
Jan 15, 2010 | 7.540 | 7.610 | 7.610 | 7.610 | 58,400 | +0.02(+0.26%) |
Jan 14, 2010 | 7.500 | 7.600 | 7.340 | 7.590 | 66,129 | +0.11(+1.47%) |
Jan 13, 2010 | 7.390 | 7.580 | 7.150 | 7.480 | 135,616 | +0.18(+2.47%) |
Jan 12, 2010 | 7.620 | 7.700 | 7.300 | 7.300 | 171,587 | -0.39(-5.07%) |
Jan 11, 2010 | 7.610 | 7.810 | 7.550 | 7.690 | 29,809 | +0.15(+1.99%) |
Jan 08, 2010 | 7.310 | 7.650 | 7.310 | 7.540 | 83,099 | +0.20(+2.72%) |
Jan 07, 2010 | 7.160 | 7.450 | 7.160 | 7.340 | 32,410 | -0.01(-0.14%) |
Jan 06, 2010 | 7.330 | 7.450 | 7.280 | 7.350 | 30,818 | +0.00(+0.00%) |
Jan 05, 2010 | 7.300 | 7.500 | 7.300 | 7.350 | 43,208 | +0.01(+0.14%) |
Jan 04, 2010 | 7.000 | 7.430 | 6.913 | 7.340 | 74,103 | +0.35(+5.01%) |
Dec 31, 2009 | 6.930 | 6.990 | 6.990 | 6.990 | 49,600 | +0.01(+0.14%) |
Dec 30, 2009 | 7.010 | 7.010 | 6.880 | 6.980 | 19,580 | -0.06(-0.85%) |
Dec 29, 2009 | 7.030 | 7.150 | 6.890 | 7.040 | 26,283 | +0.04(+0.57%) |
Dec 28, 2009 | 7.100 | 7.260 | 7.000 | 7.000 | 44,173 | -0.11(-1.55%) |
Dec 24, 2009 | 7.050 | 7.290 | 7.030 | 7.110 | 41,528 | -0.15(-2.07%) |
Dec 23, 2009 | 7.440 | 7.780 | 7.201 | 7.260 | 59,025 | -0.14(-1.89%) |
Dec 22, 2009 | 6.970 | 7.410 | 6.970 | 7.400 | 78,291 | +0.45(+6.47%) |
Dec 21, 2009 | 6.700 | 7.020 | 6.700 | 6.950 | 58,384 | +0.29(+4.35%) |
Dec 18, 2009 | 6.615 | 6.670 | 6.500 | 6.660 | 49,565 | +0.10(+1.52%) |
Dec 17, 2009 | 6.540 | 6.740 | 6.540 | 6.560 | 15,857 | +0.04(+0.61%) |
Dec 16, 2009 | 6.570 | 6.650 | 6.500 | 6.520 | 68,708 | +0.00(+0.00%) |
Dec 15, 2009 | 6.950 | 6.950 | 6.500 | 6.520 | 172,732 | -0.39(-5.64%) |
Dec 14, 2009 | 6.990 | 7.115 | 6.761 | 6.910 | 49,755 | +0.21(+3.13%) |
Dec 11, 2009 | 6.920 | 6.920 | 6.660 | 6.700 | 48,309 | -0.16(-2.33%) |
Dec 10, 2009 | 7.250 | 7.360 | 6.819 | 6.860 | 46,329 | -0.29(-4.06%) |
Dec 09, 2009 | 6.800 | 7.300 | 6.510 | 7.150 | 80,780 | +0.21(+3.03%) |
Dec 08, 2009 | 6.750 | 7.110 | 6.740 | 6.940 | 80,337 | +0.16(+2.36%) |
Dec 07, 2009 | 6.500 | 6.970 | 6.461 | 6.780 | 96,214 | +0.26(+3.99%) |
Dec 04, 2009 | 6.120 | 6.600 | 6.120 | 6.520 | 86,289 | +0.44(+7.24%) |
Dec 03, 2009 | 6.155 | 6.315 | 6.040 | 6.080 | 88,521 | -0.17(-2.72%) |
Dec 02, 2009 | 6.270 | 6.400 | 6.240 | 6.250 | 14,847 | -0.01(-0.16%) |