Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.276 | 8.372 | 8.127 | 8.139 | 659,784 | -0.15(-1.84%) |
Feb 25, 2010 | 8.055 | 8.300 | 8.043 | 8.292 | 722,129 | +0.08(+1.03%) |
Feb 24, 2010 | 8.196 | 8.332 | 8.047 | 8.208 | 856,549 | -0.04(-0.49%) |
Feb 23, 2010 | 8.465 | 8.465 | 8.139 | 8.248 | 519,843 | -0.26(-3.02%) |
Feb 22, 2010 | 8.356 | 8.509 | 8.328 | 8.505 | 778,139 | +0.15(+1.78%) |
Feb 19, 2010 | 8.220 | 8.401 | 8.175 | 8.356 | 716,653 | +0.13(+1.61%) |
Feb 18, 2010 | 8.051 | 8.224 | 8.011 | 8.224 | 236,320 | +0.14(+1.74%) |
Feb 17, 2010 | 8.063 | 8.107 | 7.954 | 8.083 | 248,936 | +0.07(+0.90%) |
Feb 16, 2010 | 8.031 | 8.075 | 7.906 | 8.011 | 319,332 | +0.07(+0.91%) |
Feb 12, 2010 | 7.838 | 7.938 | 7.938 | 7.938 | 889,680 | +0.02(+0.30%) |
Feb 11, 2010 | 7.878 | 7.999 | 7.717 | 7.914 | 567,136 | -0.01(-0.15%) |
Feb 10, 2010 | 8.003 | 8.055 | 7.858 | 7.926 | 598,337 | -0.14(-1.69%) |
Feb 09, 2010 | 8.023 | 8.119 | 7.958 | 8.063 | 767,023 | +0.16(+2.03%) |
Feb 08, 2010 | 8.208 | 8.216 | 7.902 | 7.902 | 720,999 | -0.34(-4.10%) |
Feb 05, 2010 | 8.264 | 8.360 | 7.999 | 8.240 | 458,439 | +0.00(+0.05%) |
Feb 04, 2010 | 8.485 | 8.485 | 8.220 | 8.236 | 410,497 | -0.31(-3.62%) |
Feb 03, 2010 | 8.662 | 8.879 | 8.477 | 8.545 | 272,479 | -0.14(-1.67%) |
Feb 02, 2010 | 8.634 | 8.714 | 8.472 | 8.690 | 328,418 | +0.26(+3.05%) |
Feb 01, 2010 | 8.280 | 8.686 | 8.111 | 8.433 | 567,910 | +0.18(+2.19%) |
Jan 29, 2010 | 8.441 | 8.622 | 8.248 | 8.252 | 300,518 | -0.15(-1.82%) |
Jan 28, 2010 | 8.662 | 8.662 | 8.212 | 8.405 | 260,278 | -0.22(-2.52%) |
Jan 27, 2010 | 8.565 | 8.698 | 8.449 | 8.622 | 229,764 | +0.01(+0.14%) |
Jan 26, 2010 | 8.614 | 8.730 | 8.493 | 8.610 | 470,092 | -0.09(-1.02%) |
Jan 25, 2010 | 8.803 | 8.803 | 8.626 | 8.698 | 394,596 | -0.00(-0.05%) |
Jan 22, 2010 | 8.967 | 8.999 | 8.674 | 8.702 | 425,175 | -0.25(-2.83%) |
Jan 21, 2010 | 9.397 | 9.530 | 8.947 | 8.955 | 614,840 | -0.62(-6.47%) |
Jan 20, 2010 | 9.767 | 9.803 | 9.474 | 9.574 | 235,339 | -0.27(-2.70%) |
Jan 19, 2010 | 9.811 | 9.892 | 9.759 | 9.840 | 492,755 | +0.02(+0.20%) |
Jan 15, 2010 | 9.892 | 9.819 | 9.819 | 9.819 | 2,069,453 | -0.03(-0.29%) |
Jan 14, 2010 | 10.04 | 10.09 | 9.836 | 9.848 | 171,081 | -0.25(-2.51%) |
Jan 13, 2010 | 9.948 | 10.13 | 9.827 | 10.10 | 197,904 | +0.22(+2.24%) |
Jan 12, 2010 | 9.936 | 10.03 | 9.819 | 9.880 | 138,532 | -0.16(-1.64%) |
Jan 11, 2010 | 10.12 | 10.12 | 9.771 | 10.04 | 176,898 | -0.02(-0.16%) |
Jan 08, 2010 | 10.09 | 10.10 | 9.988 | 10.06 | 93,217 | -0.06(-0.56%) |
Jan 07, 2010 | 10.14 | 10.19 | 10.01 | 10.12 | 315,155 | -0.04(-0.36%) |
Jan 06, 2010 | 10.17 | 10.25 | 10.06 | 10.15 | 237,656 | +0.00(+0.00%) |
Jan 05, 2010 | 10.19 | 10.30 | 10.07 | 10.15 | 157,786 | -0.08(-0.75%) |
Jan 04, 2010 | 10.12 | 10.25 | 10.12 | 10.23 | 202,974 | +0.21(+2.09%) |
Dec 31, 2009 | 10.04 | 10.02 | 10.02 | 10.02 | 427,922 | -0.04(-0.44%) |
Dec 30, 2009 | 10.05 | 10.10 | 10.02 | 10.06 | 254,347 | -0.01(-0.08%) |
Dec 29, 2009 | 10.19 | 10.19 | 10.04 | 10.07 | 250,369 | -0.12(-1.14%) |
Dec 28, 2009 | 10.29 | 10.30 | 10.05 | 10.19 | 191,674 | -0.05(-0.51%) |
Dec 24, 2009 | 10.25 | 10.27 | 10.21 | 10.24 | 69,012 | -0.00(-0.04%) |
Dec 23, 2009 | 10.27 | 10.40 | 10.24 | 10.25 | 220,653 | +0.04(+0.39%) |
Dec 22, 2009 | 9.755 | 10.21 | 9.755 | 10.21 | 438,274 | +0.44(+4.49%) |
Dec 21, 2009 | 10.17 | 10.25 | 9.723 | 9.767 | 564,688 | -0.32(-3.15%) |
Dec 18, 2009 | 10.37 | 10.37 | 10.07 | 10.08 | 462,171 | -0.18(-1.80%) |
Dec 17, 2009 | 10.55 | 10.56 | 10.15 | 10.27 | 282,000 | -0.31(-2.93%) |
Dec 16, 2009 | 10.48 | 10.65 | 10.44 | 10.58 | 256,795 | +0.19(+1.82%) |
Dec 15, 2009 | 10.49 | 10.57 | 10.35 | 10.39 | 305,678 | -0.10(-0.96%) |
Dec 14, 2009 | 10.43 | 10.52 | 10.39 | 10.49 | 291,126 | +0.19(+1.87%) |
Dec 11, 2009 | 10.36 | 10.46 | 10.13 | 10.30 | 311,408 | -0.04(-0.39%) |
Dec 10, 2009 | 10.55 | 10.63 | 10.21 | 10.34 | 306,638 | -0.20(-1.87%) |
Dec 09, 2009 | 10.29 | 10.56 | 10.07 | 10.53 | 317,538 | +0.27(+2.66%) |
Dec 08, 2009 | 10.43 | 10.48 | 10.15 | 10.26 | 209,122 | -0.21(-2.00%) |
Dec 07, 2009 | 10.45 | 10.55 | 10.32 | 10.47 | 149,024 | +0.01(+0.12%) |
Dec 04, 2009 | 10.48 | 10.55 | 10.19 | 10.46 | 241,751 | +0.14(+1.36%) |
Dec 03, 2009 | 10.66 | 10.74 | 10.31 | 10.32 | 268,844 | -0.34(-3.17%) |
Dec 02, 2009 | 10.35 | 10.69 | 10.35 | 10.66 | 268,389 | +0.28(+2.71%) |