Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.597 | 8.635 | 8.475 | 8.607 | 331,629 | +0.01(+0.11%) |
Feb 25, 2010 | 8.569 | 8.635 | 8.386 | 8.597 | 151,430 | -0.08(-0.97%) |
Feb 24, 2010 | 8.607 | 8.783 | 8.541 | 8.682 | 136,608 | +0.07(+0.76%) |
Feb 23, 2010 | 8.550 | 8.682 | 8.494 | 8.616 | 293,953 | +0.12(+1.44%) |
Feb 22, 2010 | 8.475 | 8.513 | 8.222 | 8.494 | 145,235 | +0.07(+0.78%) |
Feb 19, 2010 | 8.588 | 8.616 | 8.410 | 8.428 | 248,346 | -0.15(-1.75%) |
Feb 18, 2010 | 8.419 | 8.579 | 8.250 | 8.579 | 216,048 | +0.20(+2.35%) |
Feb 17, 2010 | 8.269 | 8.532 | 8.231 | 8.381 | 295,564 | +0.18(+2.18%) |
Feb 16, 2010 | 8.006 | 8.240 | 7.963 | 8.203 | 299,470 | +0.31(+3.93%) |
Feb 12, 2010 | 7.667 | 7.893 | 7.893 | 7.893 | 786,279 | +0.23(+2.94%) |
Feb 11, 2010 | 7.714 | 7.742 | 7.564 | 7.667 | 374,450 | -0.05(-0.61%) |
Feb 10, 2010 | 7.545 | 7.742 | 7.484 | 7.714 | 180,583 | +0.11(+1.48%) |
Feb 09, 2010 | 7.648 | 7.686 | 7.470 | 7.601 | 223,669 | +0.01(+0.12%) |
Feb 08, 2010 | 7.648 | 7.677 | 7.545 | 7.592 | 267,682 | -0.06(-0.74%) |
Feb 05, 2010 | 7.611 | 7.658 | 7.368 | 7.648 | 249,187 | +0.03(+0.37%) |
Feb 04, 2010 | 8.128 | 8.139 | 7.592 | 7.620 | 421,380 | -0.60(-7.31%) |
Feb 03, 2010 | 8.372 | 8.390 | 8.146 | 8.222 | 425,948 | -0.20(-2.34%) |
Feb 02, 2010 | 8.353 | 8.560 | 8.222 | 8.419 | 349,815 | +0.12(+1.47%) |
Feb 01, 2010 | 8.691 | 8.691 | 8.062 | 8.297 | 272,998 | -0.39(-4.44%) |
Jan 29, 2010 | 8.654 | 8.748 | 8.532 | 8.682 | 504,819 | +0.07(+0.76%) |
Jan 28, 2010 | 8.776 | 8.776 | 8.457 | 8.616 | 251,540 | -0.11(-1.29%) |
Jan 27, 2010 | 8.691 | 8.767 | 8.691 | 8.729 | 365,797 | -0.06(-0.64%) |
Jan 26, 2010 | 8.701 | 8.804 | 8.644 | 8.785 | 257,017 | +0.08(+0.97%) |
Jan 25, 2010 | 8.757 | 8.804 | 8.616 | 8.701 | 348,513 | +0.02(+0.22%) |
Jan 22, 2010 | 8.691 | 8.955 | 8.532 | 8.682 | 295,097 | -0.01(-0.11%) |
Jan 21, 2010 | 8.917 | 9.011 | 8.447 | 8.691 | 452,785 | -0.25(-2.84%) |
Jan 20, 2010 | 9.396 | 9.406 | 8.936 | 8.945 | 274,360 | -0.45(-4.80%) |
Jan 19, 2010 | 9.340 | 9.453 | 9.255 | 9.396 | 396,177 | +0.06(+0.60%) |
Jan 15, 2010 | 9.443 | 9.340 | 9.340 | 9.340 | 471,469 | -0.05(-0.50%) |
Jan 14, 2010 | 9.152 | 9.499 | 9.152 | 9.387 | 356,598 | +0.14(+1.52%) |
Jan 13, 2010 | 9.133 | 9.283 | 9.039 | 9.246 | 193,287 | +0.11(+1.23%) |
Jan 12, 2010 | 9.114 | 9.208 | 9.020 | 9.133 | 244,641 | -0.03(-0.31%) |
Jan 11, 2010 | 9.236 | 9.406 | 9.030 | 9.161 | 378,000 | +0.05(+0.52%) |
Jan 08, 2010 | 9.058 | 9.124 | 8.917 | 9.114 | 196,242 | +0.03(+0.31%) |
Jan 07, 2010 | 8.710 | 9.161 | 8.644 | 9.086 | 299,271 | +0.38(+4.31%) |
Jan 06, 2010 | 8.861 | 8.936 | 8.438 | 8.710 | 305,880 | -0.20(-2.22%) |
Jan 05, 2010 | 9.124 | 9.255 | 8.861 | 8.908 | 632,818 | -0.36(-3.85%) |