Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.910 | 10.37 | 9.834 | 9.926 | 528,854 | -0.54(-5.17%) |
Feb 25, 2010 | 9.666 | 10.58 | 9.392 | 10.47 | 744,173 | +0.56(+5.62%) |
Feb 24, 2010 | 12.07 | 12.07 | 9.834 | 9.910 | 1,926,710 | -2.59(-20.73%) |
Feb 23, 2010 | 12.84 | 12.93 | 12.35 | 12.50 | 513,099 | -0.44(-3.42%) |
Feb 22, 2010 | 12.57 | 12.99 | 12.53 | 12.94 | 759,388 | +0.66(+5.40%) |
Feb 19, 2010 | 12.29 | 12.67 | 12.20 | 12.28 | 617,736 | +0.08(+0.69%) |
Feb 18, 2010 | 12.00 | 12.36 | 11.92 | 12.20 | 814,769 | +0.38(+3.23%) |
Feb 17, 2010 | 11.48 | 12.19 | 11.48 | 11.82 | 689,182 | +0.63(+5.59%) |
Feb 16, 2010 | 10.46 | 11.19 | 10.45 | 11.19 | 532,213 | +1.13(+11.21%) |
Feb 12, 2010 | 10.04 | 10.06 | 10.06 | 10.06 | 426,189 | +0.10(+0.99%) |
Feb 11, 2010 | 9.804 | 10.11 | 9.720 | 9.964 | 239,084 | +0.34(+3.48%) |
Feb 10, 2010 | 9.301 | 9.750 | 9.278 | 9.628 | 167,523 | +0.36(+3.87%) |
Feb 09, 2010 | 9.712 | 10.02 | 8.965 | 9.270 | 226,885 | -0.16(-1.70%) |
Feb 08, 2010 | 8.767 | 9.491 | 8.691 | 9.430 | 254,386 | +0.83(+9.66%) |
Feb 05, 2010 | 10.24 | 10.24 | 8.088 | 8.599 | 635,304 | -1.59(-15.57%) |
Feb 04, 2010 | 10.20 | 10.25 | 10.05 | 10.18 | 163,030 | +0.07(+0.68%) |
Feb 03, 2010 | 10.17 | 10.21 | 10.09 | 10.12 | 198,279 | +0.08(+0.76%) |
Feb 02, 2010 | 10.10 | 10.29 | 9.956 | 10.04 | 265,473 | +0.09(+0.92%) |
Feb 01, 2010 | 10.09 | 10.10 | 9.926 | 9.948 | 245,047 | +0.03(+0.31%) |
Jan 29, 2010 | 9.483 | 10.06 | 9.483 | 9.918 | 275,902 | +0.55(+5.86%) |
Jan 28, 2010 | 9.377 | 9.514 | 9.163 | 9.369 | 108,949 | +0.17(+1.82%) |
Jan 27, 2010 | 9.003 | 9.682 | 9.003 | 9.201 | 162,129 | +0.07(+0.75%) |
Jan 26, 2010 | 8.935 | 9.262 | 8.767 | 9.133 | 115,347 | +0.37(+4.17%) |
Jan 25, 2010 | 8.813 | 9.148 | 8.721 | 8.767 | 143,656 | +0.11(+1.32%) |
Jan 22, 2010 | 8.813 | 8.896 | 8.386 | 8.653 | 105,037 | -0.07(-0.79%) |
Jan 21, 2010 | 9.217 | 9.522 | 8.622 | 8.721 | 141,075 | -0.45(-4.90%) |
Jan 20, 2010 | 9.125 | 9.262 | 8.767 | 9.171 | 108,152 | +0.10(+1.09%) |
Jan 19, 2010 | 8.912 | 9.400 | 8.912 | 9.072 | 302,018 | +0.11(+1.28%) |
Jan 15, 2010 | 9.529 | 8.957 | 8.957 | 8.957 | 82,640 | -0.46(-4.86%) |
Jan 14, 2010 | 9.438 | 9.720 | 9.118 | 9.415 | 174,254 | +0.10(+1.06%) |
Jan 13, 2010 | 9.140 | 9.377 | 8.592 | 9.316 | 292,912 | +0.43(+4.89%) |
Jan 12, 2010 | 9.323 | 9.354 | 8.614 | 8.881 | 156,785 | -0.41(-4.43%) |
Jan 11, 2010 | 8.607 | 9.293 | 8.553 | 9.293 | 184,074 | +0.69(+7.97%) |
Jan 08, 2010 | 8.523 | 8.630 | 8.401 | 8.607 | 41,152 | +0.17(+1.99%) |
Jan 07, 2010 | 8.614 | 8.637 | 8.279 | 8.439 | 49,651 | -0.09(-1.07%) |
Jan 06, 2010 | 8.691 | 8.691 | 8.386 | 8.531 | 109,131 | -0.05(-0.53%) |
Jan 05, 2010 | 8.210 | 8.614 | 8.210 | 8.576 | 152,769 | +0.40(+4.94%) |
Jan 04, 2010 | 7.814 | 8.462 | 7.669 | 8.172 | 168,998 | +0.56(+7.41%) |
Dec 31, 2009 | 7.532 | 7.608 | 7.608 | 7.608 | 48,272 | +0.11(+1.42%) |
Dec 30, 2009 | 7.463 | 7.501 | 7.250 | 7.501 | 55,133 | +0.03(+0.41%) |
Dec 29, 2009 | 7.456 | 7.578 | 7.318 | 7.471 | 72,871 | +0.16(+2.20%) |
Dec 28, 2009 | 7.052 | 7.364 | 6.968 | 7.310 | 193,783 | +0.43(+6.19%) |
Dec 24, 2009 | 6.792 | 7.013 | 6.770 | 6.884 | 38,191 | +0.08(+1.12%) |
Dec 23, 2009 | 6.792 | 7.013 | 6.732 | 6.808 | 76,211 | +0.05(+0.68%) |
Dec 22, 2009 | 6.800 | 6.899 | 6.670 | 6.762 | 62,203 | -0.02(-0.34%) |
Dec 21, 2009 | 6.411 | 7.013 | 6.411 | 6.785 | 52,429 | +0.34(+5.33%) |
Dec 18, 2009 | 6.571 | 6.869 | 6.175 | 6.442 | 52,976 | -0.32(-4.74%) |
Dec 17, 2009 | 6.876 | 7.013 | 6.670 | 6.762 | 21,316 | -0.11(-1.55%) |
Dec 16, 2009 | 6.899 | 6.907 | 6.693 | 6.869 | 27,112 | +0.08(+1.24%) |
Dec 15, 2009 | 6.815 | 6.899 | 6.487 | 6.785 | 46,774 | -0.09(-1.33%) |
Dec 14, 2009 | 6.724 | 6.876 | 6.715 | 6.876 | 48,806 | +0.72(+11.79%) |
Dec 11, 2009 | 6.244 | 6.343 | 6.099 | 6.151 | 47,620 | -0.10(-1.60%) |
Dec 10, 2009 | 6.510 | 6.510 | 6.228 | 6.251 | 43,825 | -0.30(-4.54%) |
Dec 09, 2009 | 6.853 | 6.998 | 6.411 | 6.548 | 58,778 | -0.24(-3.59%) |
Dec 08, 2009 | 6.747 | 6.838 | 6.594 | 6.792 | 71,892 | +0.13(+1.94%) |
Dec 07, 2009 | 6.091 | 6.785 | 6.083 | 6.663 | 183,703 | +0.91(+15.76%) |
Dec 04, 2009 | 5.809 | 6.099 | 5.710 | 5.756 | 31,350 | +0.09(+1.62%) |
Dec 03, 2009 | 6.244 | 6.244 | 5.512 | 5.664 | 43,567 | -0.09(-1.59%) |
Dec 02, 2009 | 5.504 | 6.190 | 5.504 | 5.756 | 125,943 | +0.60(+11.60%) |