Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.18 | 10.38 | 10.12 | 10.14 | 81,952 | -0.01(-0.10%) |
Feb 25, 2010 | 10.07 | 10.25 | 9.970 | 10.15 | 53,471 | -0.07(-0.68%) |
Feb 24, 2010 | 10.24 | 10.29 | 10.10 | 10.22 | 91,560 | -0.02(-0.20%) |
Feb 23, 2010 | 9.530 | 10.27 | 9.420 | 10.24 | 147,809 | +0.70(+7.34%) |
Feb 22, 2010 | 9.770 | 9.780 | 9.485 | 9.540 | 55,955 | -0.24(-2.45%) |
Feb 19, 2010 | 9.520 | 9.780 | 9.360 | 9.780 | 92,996 | +0.26(+2.73%) |
Feb 18, 2010 | 9.530 | 9.630 | 9.400 | 9.520 | 67,314 | -0.04(-0.42%) |
Feb 17, 2010 | 9.510 | 9.650 | 9.430 | 9.560 | 72,457 | +0.11(+1.16%) |
Feb 16, 2010 | 9.570 | 9.570 | 9.350 | 9.450 | 36,415 | -0.02(-0.21%) |
Feb 12, 2010 | 9.320 | 9.470 | 9.470 | 9.470 | 109,400 | +0.09(+0.96%) |
Feb 11, 2010 | 9.380 | 9.430 | 9.210 | 9.380 | 110,745 | -0.04(-0.42%) |
Feb 10, 2010 | 9.710 | 9.770 | 9.310 | 9.420 | 66,382 | -0.36(-3.68%) |
Feb 09, 2010 | 9.560 | 9.900 | 9.460 | 9.780 | 64,400 | +0.35(+3.71%) |
Feb 08, 2010 | 9.490 | 9.700 | 9.370 | 9.430 | 51,023 | -0.11(-1.15%) |
Feb 05, 2010 | 9.250 | 9.540 | 9.240 | 9.540 | 54,282 | +0.28(+3.02%) |
Feb 04, 2010 | 9.370 | 9.390 | 9.260 | 9.260 | 65,866 | -0.15(-1.59%) |
Feb 03, 2010 | 9.350 | 9.600 | 9.270 | 9.410 | 51,817 | +0.00(+0.00%) |
Feb 02, 2010 | 9.590 | 9.820 | 9.370 | 9.410 | 66,506 | -0.20(-2.08%) |
Feb 01, 2010 | 9.620 | 9.871 | 9.470 | 9.610 | 53,336 | +0.01(+0.10%) |
Jan 29, 2010 | 9.660 | 10.05 | 9.590 | 9.600 | 95,342 | -0.02(-0.21%) |
Jan 28, 2010 | 10.13 | 10.13 | 9.522 | 9.620 | 92,857 | -0.52(-5.13%) |
Jan 27, 2010 | 9.910 | 10.25 | 9.910 | 10.14 | 87,742 | +0.19(+1.91%) |
Jan 26, 2010 | 10.31 | 10.32 | 9.780 | 9.950 | 104,363 | -0.44(-4.23%) |
Jan 25, 2010 | 10.49 | 10.49 | 10.22 | 10.39 | 99,496 | -0.03(-0.29%) |
Jan 22, 2010 | 9.850 | 10.64 | 9.690 | 10.42 | 276,472 | +0.58(+5.89%) |
Jan 21, 2010 | 9.480 | 9.950 | 9.270 | 9.840 | 156,379 | +0.40(+4.24%) |
Jan 20, 2010 | 9.520 | 9.600 | 9.260 | 9.440 | 122,708 | -0.17(-1.77%) |
Jan 19, 2010 | 9.280 | 9.620 | 9.280 | 9.610 | 99,245 | +0.37(+4.00%) |
Jan 15, 2010 | 9.950 | 9.240 | 9.240 | 9.240 | 129,300 | -0.67(-6.76%) |
Jan 14, 2010 | 9.610 | 10.07 | 9.610 | 9.910 | 68,800 | +0.30(+3.12%) |
Jan 13, 2010 | 9.470 | 9.800 | 9.440 | 9.610 | 73,393 | +0.14(+1.48%) |
Jan 12, 2010 | 9.400 | 9.490 | 9.400 | 9.470 | 56,045 | -0.01(-0.11%) |
Jan 11, 2010 | 9.480 | 9.500 | 9.340 | 9.480 | 65,818 | +0.01(+0.11%) |
Jan 08, 2010 | 9.190 | 9.490 | 9.090 | 9.470 | 69,349 | +0.22(+2.38%) |
Jan 07, 2010 | 9.040 | 9.260 | 8.870 | 9.250 | 73,856 | +0.23(+2.55%) |
Jan 06, 2010 | 9.130 | 9.210 | 8.880 | 9.020 | 98,725 | -0.09(-0.99%) |
Jan 05, 2010 | 9.350 | 9.460 | 9.090 | 9.110 | 88,944 | -0.24(-2.57%) |
Jan 04, 2010 | 9.250 | 9.460 | 9.130 | 9.350 | 62,265 | +0.23(+2.52%) |
Dec 31, 2009 | 9.420 | 9.120 | 9.120 | 9.120 | 63,400 | -0.31(-3.29%) |
Dec 30, 2009 | 9.180 | 9.430 | 9.050 | 9.430 | 63,666 | +0.24(+2.61%) |
Dec 29, 2009 | 9.000 | 9.260 | 9.000 | 9.190 | 69,389 | +0.04(+0.44%) |
Dec 28, 2009 | 8.990 | 9.160 | 8.860 | 9.150 | 53,943 | +0.19(+2.12%) |
Dec 24, 2009 | 9.000 | 9.000 | 8.860 | 8.960 | 19,609 | -0.01(-0.11%) |
Dec 23, 2009 | 8.920 | 9.080 | 8.790 | 8.970 | 66,353 | +0.12(+1.36%) |
Dec 22, 2009 | 9.000 | 9.096 | 8.800 | 8.850 | 92,597 | -0.12(-1.34%) |
Dec 21, 2009 | 9.150 | 9.180 | 8.818 | 8.970 | 107,746 | -0.14(-1.54%) |
Dec 18, 2009 | 8.980 | 9.170 | 8.800 | 9.110 | 436,861 | +0.21(+2.36%) |
Dec 17, 2009 | 8.690 | 8.930 | 8.680 | 8.900 | 119,891 | +0.18(+2.06%) |
Dec 16, 2009 | 8.690 | 8.780 | 8.500 | 8.720 | 81,654 | +0.12(+1.40%) |
Dec 15, 2009 | 8.440 | 8.690 | 8.440 | 8.600 | 115,750 | +0.10(+1.18%) |
Dec 14, 2009 | 8.215 | 8.500 | 8.100 | 8.500 | 78,147 | +0.40(+4.94%) |
Dec 11, 2009 | 7.970 | 8.200 | 7.970 | 8.100 | 89,191 | +0.19(+2.40%) |
Dec 10, 2009 | 7.990 | 8.030 | 7.850 | 7.910 | 84,443 | -0.03(-0.38%) |
Dec 09, 2009 | 8.100 | 8.100 | 7.800 | 7.940 | 64,607 | -0.13(-1.61%) |
Dec 08, 2009 | 8.070 | 8.200 | 7.900 | 8.070 | 48,837 | -0.06(-0.74%) |
Dec 07, 2009 | 8.160 | 8.210 | 7.930 | 8.130 | 31,720 | -0.06(-0.73%) |
Dec 04, 2009 | 8.000 | 8.260 | 7.900 | 8.190 | 66,113 | +0.36(+4.60%) |
Dec 03, 2009 | 8.020 | 8.190 | 7.810 | 7.830 | 101,743 | -0.14(-1.76%) |
Dec 02, 2009 | 8.000 | 8.230 | 7.860 | 7.970 | 82,365 | -0.05(-0.62%) |