Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.267 | 9.623 | 9.180 | 9.498 | 60,738 | +0.26(+2.81%) |
Feb 25, 2010 | 8.468 | 9.238 | 8.353 | 9.238 | 62,305 | +0.63(+7.26%) |
Feb 24, 2010 | 8.170 | 8.632 | 8.170 | 8.613 | 50,347 | +0.45(+5.54%) |
Feb 23, 2010 | 8.372 | 8.420 | 8.093 | 8.160 | 42,797 | -0.20(-2.42%) |
Feb 22, 2010 | 8.497 | 8.709 | 8.228 | 8.362 | 43,541 | -0.10(-1.14%) |
Feb 19, 2010 | 8.882 | 8.882 | 8.430 | 8.459 | 82,223 | -0.45(-5.08%) |
Feb 18, 2010 | 9.142 | 9.363 | 8.670 | 8.911 | 74,801 | -0.21(-2.32%) |
Feb 17, 2010 | 9.055 | 9.123 | 8.969 | 9.123 | 13,290 | +0.05(+0.53%) |
Feb 16, 2010 | 9.036 | 9.113 | 8.959 | 9.074 | 20,381 | +0.13(+1.51%) |
Feb 12, 2010 | 8.247 | 8.940 | 8.940 | 8.940 | 25,979 | +0.58(+6.90%) |
Feb 11, 2010 | 7.949 | 8.401 | 7.910 | 8.362 | 28,700 | +0.41(+5.21%) |
Feb 10, 2010 | 7.621 | 7.977 | 7.554 | 7.949 | 20,770 | +0.31(+4.03%) |
Feb 09, 2010 | 7.304 | 7.650 | 7.304 | 7.641 | 10,709 | +0.43(+6.01%) |
Feb 08, 2010 | 7.804 | 7.833 | 7.198 | 7.208 | 23,813 | -0.63(-7.99%) |
Feb 05, 2010 | 7.795 | 7.833 | 7.564 | 7.833 | 19,873 | +0.03(+0.37%) |
Feb 04, 2010 | 8.016 | 8.054 | 7.766 | 7.804 | 38,775 | -0.29(-3.57%) |
Feb 03, 2010 | 8.353 | 8.353 | 8.045 | 8.093 | 16,935 | -0.31(-3.67%) |
Feb 02, 2010 | 7.313 | 8.487 | 7.313 | 8.401 | 75,018 | +1.11(+15.17%) |
Feb 01, 2010 | 7.650 | 7.679 | 7.121 | 7.294 | 92,214 | -0.35(-4.53%) |
Jan 29, 2010 | 7.679 | 7.804 | 7.544 | 7.641 | 43,846 | -0.02(-0.25%) |
Jan 28, 2010 | 8.112 | 8.112 | 7.660 | 7.660 | 35,167 | -0.46(-5.69%) |
Jan 27, 2010 | 7.872 | 8.160 | 7.823 | 8.122 | 19,681 | +0.19(+2.43%) |
Jan 26, 2010 | 7.727 | 8.170 | 7.689 | 7.929 | 81,876 | +0.19(+2.49%) |
Jan 25, 2010 | 7.679 | 7.852 | 7.602 | 7.737 | 61,703 | +0.13(+1.77%) |
Jan 22, 2010 | 8.276 | 8.603 | 7.602 | 7.602 | 107,023 | -0.46(-5.73%) |
Jan 21, 2010 | 8.911 | 8.911 | 8.064 | 8.064 | 46,703 | -0.86(-9.60%) |
Jan 20, 2010 | 9.305 | 9.325 | 8.920 | 8.920 | 85,672 | -0.45(-4.83%) |
Jan 19, 2010 | 9.065 | 9.392 | 9.065 | 9.373 | 61,619 | +0.31(+3.40%) |
Jan 15, 2010 | 9.228 | 9.065 | 9.065 | 9.065 | 57,778 | -0.13(-1.46%) |
Jan 14, 2010 | 8.940 | 9.277 | 8.930 | 9.200 | 74,509 | +0.23(+2.58%) |
Jan 13, 2010 | 8.843 | 9.026 | 8.815 | 8.969 | 34,762 | +0.13(+1.53%) |
Jan 12, 2010 | 8.680 | 8.892 | 8.661 | 8.834 | 32,720 | +0.09(+0.99%) |
Jan 11, 2010 | 8.545 | 8.911 | 8.545 | 8.747 | 37,060 | +0.22(+2.60%) |
Jan 08, 2010 | 8.382 | 8.526 | 8.382 | 8.526 | 13,717 | +0.16(+1.96%) |
Jan 07, 2010 | 8.266 | 8.507 | 8.237 | 8.362 | 39,540 | +0.08(+0.93%) |
Jan 06, 2010 | 8.834 | 8.949 | 8.179 | 8.285 | 35,738 | -0.57(-6.41%) |
Jan 05, 2010 | 8.824 | 9.074 | 8.824 | 8.853 | 17,512 | +0.01(+0.11%) |
Jan 04, 2010 | 8.738 | 8.882 | 8.632 | 8.843 | 33,567 | +0.15(+1.77%) |
Dec 31, 2009 | 8.776 | 8.690 | 8.690 | 8.690 | 14,860 | -0.07(-0.77%) |
Dec 30, 2009 | 8.728 | 8.920 | 8.632 | 8.757 | 20,880 | +0.01(+0.11%) |
Dec 29, 2009 | 8.680 | 8.805 | 8.480 | 8.747 | 17,359 | +0.09(+1.00%) |
Dec 28, 2009 | 8.632 | 8.911 | 8.536 | 8.661 | 17,606 | -0.04(-0.44%) |
Dec 24, 2009 | 8.776 | 8.776 | 8.613 | 8.699 | 7,694 | -0.05(-0.55%) |
Dec 23, 2009 | 8.478 | 8.834 | 8.401 | 8.747 | 24,880 | +0.27(+3.18%) |
Dec 22, 2009 | 8.824 | 8.872 | 8.305 | 8.478 | 53,963 | -0.36(-4.03%) |
Dec 21, 2009 | 8.853 | 9.007 | 8.507 | 8.834 | 47,881 | +0.05(+0.55%) |
Dec 18, 2009 | 8.391 | 9.094 | 8.160 | 8.786 | 119,266 | +0.46(+5.55%) |
Dec 17, 2009 | 8.382 | 8.497 | 8.276 | 8.324 | 18,246 | -0.23(-2.70%) |
Dec 16, 2009 | 8.622 | 8.766 | 8.410 | 8.555 | 55,085 | -0.01(-0.11%) |
Dec 15, 2009 | 8.757 | 8.863 | 8.564 | 8.564 | 42,885 | -0.20(-2.31%) |
Dec 14, 2009 | 8.593 | 8.815 | 8.574 | 8.766 | 19,472 | +0.24(+2.82%) |
Dec 11, 2009 | 8.632 | 8.766 | 8.420 | 8.526 | 18,774 | -0.04(-0.45%) |
Dec 10, 2009 | 9.046 | 9.180 | 8.564 | 8.564 | 35,318 | -0.41(-4.61%) |
Dec 09, 2009 | 8.988 | 9.074 | 8.766 | 8.978 | 53,206 | +0.02(+0.21%) |
Dec 08, 2009 | 8.757 | 9.065 | 8.757 | 8.959 | 44,844 | +0.15(+1.75%) |
Dec 07, 2009 | 8.786 | 8.815 | 8.661 | 8.805 | 30,409 | +0.03(+0.33%) |
Dec 04, 2009 | 8.766 | 8.853 | 8.420 | 8.776 | 17,816 | +0.21(+2.47%) |
Dec 03, 2009 | 8.670 | 8.709 | 8.285 | 8.564 | 50,917 | -0.03(-0.34%) |
Dec 02, 2009 | 8.632 | 8.709 | 8.237 | 8.593 | 39,471 | +0.00(+0.00%) |