Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.050 | 9.164 | 8.955 | 9.092 | 2,310,162 | +0.10(+1.11%) |
Feb 25, 2010 | 8.931 | 9.016 | 8.812 | 8.993 | 1,401,443 | +0.00(+0.00%) |
Feb 24, 2010 | 8.836 | 9.012 | 8.779 | 8.993 | 888,200 | +0.18(+2.05%) |
Feb 23, 2010 | 8.869 | 8.978 | 8.793 | 8.812 | 740,699 | -0.09(-1.01%) |
Feb 22, 2010 | 8.978 | 9.088 | 8.888 | 8.902 | 607,498 | -0.03(-0.37%) |
Feb 19, 2010 | 8.969 | 8.997 | 8.893 | 8.936 | 737,388 | -0.03(-0.32%) |
Feb 18, 2010 | 8.974 | 9.012 | 8.936 | 8.964 | 856,509 | +0.02(+0.21%) |
Feb 17, 2010 | 8.921 | 9.031 | 8.921 | 8.945 | 879,196 | +0.01(+0.11%) |
Feb 16, 2010 | 8.964 | 9.026 | 8.902 | 8.936 | 821,814 | -0.00(-0.05%) |
Feb 12, 2010 | 8.741 | 8.940 | 8.940 | 8.940 | 2,601,545 | +0.12(+1.35%) |
Feb 11, 2010 | 8.750 | 8.826 | 8.684 | 8.822 | 671,443 | +0.04(+0.43%) |
Feb 10, 2010 | 8.717 | 8.800 | 8.618 | 8.784 | 905,818 | +0.03(+0.38%) |
Feb 09, 2010 | 8.717 | 8.826 | 8.622 | 8.750 | 484,257 | +0.13(+1.54%) |
Feb 08, 2010 | 8.689 | 8.812 | 8.618 | 8.618 | 671,736 | -0.10(-1.20%) |
Feb 05, 2010 | 8.660 | 8.722 | 8.565 | 8.722 | 920,435 | +0.02(+0.27%) |
Feb 04, 2010 | 8.784 | 8.845 | 8.556 | 8.698 | 1,486,579 | -0.13(-1.51%) |
Feb 03, 2010 | 8.964 | 9.002 | 8.769 | 8.831 | 1,575,356 | -0.14(-1.59%) |
Feb 02, 2010 | 8.826 | 9.097 | 8.755 | 8.974 | 1,638,813 | +0.12(+1.34%) |
Feb 01, 2010 | 8.907 | 8.926 | 8.784 | 8.855 | 1,390,516 | -0.05(-0.53%) |
Jan 29, 2010 | 9.021 | 9.073 | 8.855 | 8.902 | 1,154,549 | -0.09(-1.06%) |
Jan 28, 2010 | 9.130 | 9.130 | 8.964 | 8.997 | 639,630 | -0.15(-1.66%) |
Jan 27, 2010 | 9.159 | 9.206 | 9.092 | 9.149 | 1,114,854 | -0.07(-0.72%) |
Jan 26, 2010 | 9.353 | 9.363 | 9.202 | 9.216 | 1,068,832 | -0.14(-1.52%) |
Jan 25, 2010 | 9.382 | 9.429 | 9.254 | 9.358 | 1,087,046 | +0.05(+0.51%) |
Jan 22, 2010 | 9.444 | 9.444 | 9.206 | 9.311 | 1,279,769 | -0.11(-1.21%) |
Jan 21, 2010 | 9.553 | 9.662 | 9.349 | 9.425 | 1,638,015 | -0.07(-0.70%) |
Jan 20, 2010 | 9.539 | 9.771 | 9.429 | 9.491 | 2,745,102 | -0.00(-0.05%) |
Jan 19, 2010 | 9.767 | 9.767 | 9.387 | 9.496 | 1,234,474 | +0.00(+0.05%) |
Jan 15, 2010 | 9.524 | 9.491 | 9.491 | 9.491 | 2,532,463 | -0.01(-0.15%) |
Jan 14, 2010 | 9.624 | 9.676 | 9.486 | 9.505 | 1,108,807 | -0.12(-1.28%) |
Jan 13, 2010 | 9.667 | 9.672 | 9.501 | 9.629 | 1,307,461 | -0.05(-0.49%) |
Jan 12, 2010 | 9.733 | 9.771 | 9.558 | 9.676 | 798,738 | -0.08(-0.78%) |
Jan 11, 2010 | 9.619 | 9.757 | 9.577 | 9.752 | 1,083,289 | +0.19(+1.99%) |
Jan 08, 2010 | 9.420 | 9.562 | 9.396 | 9.562 | 788,058 | +0.14(+1.51%) |
Jan 07, 2010 | 9.458 | 9.477 | 9.349 | 9.420 | 1,085,894 | +0.02(+0.20%) |
Jan 06, 2010 | 9.235 | 9.415 | 9.187 | 9.401 | 1,019,724 | -0.01(-0.15%) |
Jan 05, 2010 | 9.315 | 9.415 | 9.249 | 9.415 | 746,779 | +0.07(+0.71%) |
Jan 04, 2010 | 9.344 | 9.605 | 9.268 | 9.349 | 1,744,084 | +0.05(+0.51%) |
Dec 31, 2009 | 9.520 | 9.301 | 9.301 | 9.301 | 2,125,971 | -0.19(-2.05%) |
Dec 30, 2009 | 9.372 | 9.505 | 9.372 | 9.496 | 628,275 | +0.11(+1.21%) |
Dec 29, 2009 | 9.520 | 9.520 | 9.377 | 9.382 | 692,326 | -0.12(-1.25%) |
Dec 28, 2009 | 9.401 | 9.501 | 9.382 | 9.501 | 874,420 | +0.14(+1.52%) |
Dec 24, 2009 | 9.292 | 9.382 | 9.211 | 9.358 | 186,819 | +0.06(+0.61%) |
Dec 23, 2009 | 9.296 | 9.325 | 9.154 | 9.301 | 805,316 | +0.04(+0.46%) |
Dec 22, 2009 | 9.187 | 9.263 | 9.073 | 9.258 | 780,092 | +0.11(+1.19%) |
Dec 21, 2009 | 9.192 | 9.258 | 9.069 | 9.149 | 863,642 | +0.03(+0.31%) |
Dec 18, 2009 | 8.969 | 9.149 | 8.898 | 9.121 | 2,990,781 | +0.16(+1.80%) |
Dec 17, 2009 | 8.983 | 9.007 | 8.855 | 8.959 | 526,547 | -0.10(-1.10%) |
Dec 16, 2009 | 9.126 | 9.140 | 9.012 | 9.059 | 1,163,801 | -0.04(-0.47%) |
Dec 15, 2009 | 8.879 | 9.102 | 8.799 | 9.102 | 1,170,084 | +0.22(+2.46%) |
Dec 14, 2009 | 8.855 | 8.883 | 8.731 | 8.883 | 671,454 | +0.10(+1.19%) |
Dec 11, 2009 | 8.883 | 8.898 | 8.727 | 8.779 | 547,000 | -0.04(-0.43%) |
Dec 10, 2009 | 8.803 | 8.855 | 8.712 | 8.817 | 1,090,119 | +0.06(+0.71%) |
Dec 09, 2009 | 8.717 | 8.855 | 8.618 | 8.755 | 1,010,026 | +0.01(+0.11%) |
Dec 08, 2009 | 8.760 | 8.831 | 8.646 | 8.746 | 1,533,344 | -0.11(-1.23%) |
Dec 07, 2009 | 8.860 | 8.940 | 8.822 | 8.855 | 1,270,768 | -0.07(-0.75%) |
Dec 04, 2009 | 8.817 | 8.983 | 8.741 | 8.921 | 1,187,736 | +0.16(+1.84%) |
Dec 03, 2009 | 8.656 | 8.822 | 8.656 | 8.760 | 1,124,302 | +0.11(+1.32%) |
Dec 02, 2009 | 8.466 | 8.665 | 8.399 | 8.646 | 1,397,844 | +0.20(+2.36%) |