Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.173 | 8.627 | 8.107 | 8.440 | 266,962 | +0.30(+3.69%) |
Feb 25, 2010 | 7.973 | 8.140 | 7.710 | 8.140 | 117,951 | +0.03(+0.41%) |
Feb 24, 2010 | 7.773 | 8.127 | 7.753 | 8.107 | 80,329 | +0.33(+4.29%) |
Feb 23, 2010 | 7.893 | 7.980 | 7.740 | 7.773 | 51,820 | -0.12(-1.52%) |
Feb 22, 2010 | 7.607 | 7.980 | 7.500 | 7.893 | 401,500 | +0.33(+4.32%) |
Feb 19, 2010 | 7.613 | 7.720 | 7.547 | 7.567 | 59,085 | -0.05(-0.61%) |
Feb 18, 2010 | 7.640 | 7.673 | 7.604 | 7.613 | 52,308 | -0.05(-0.70%) |
Feb 17, 2010 | 7.800 | 7.800 | 7.613 | 7.667 | 206,682 | -0.13(-1.63%) |
Feb 16, 2010 | 8.107 | 8.107 | 7.747 | 7.793 | 90,076 | -0.23(-2.91%) |
Feb 12, 2010 | 8.153 | 8.027 | 8.027 | 8.027 | 211,200 | -0.21(-2.59%) |
Feb 11, 2010 | 8.113 | 8.247 | 8.000 | 8.240 | 236,845 | +0.08(+0.98%) |
Feb 10, 2010 | 8.260 | 8.260 | 7.880 | 8.160 | 67,194 | -0.10(-1.21%) |
Feb 09, 2010 | 8.087 | 8.420 | 8.087 | 8.260 | 213,492 | +0.25(+3.08%) |
Feb 08, 2010 | 8.040 | 8.353 | 7.847 | 8.013 | 164,203 | +0.00(+0.00%) |
Feb 05, 2010 | 7.940 | 8.027 | 7.720 | 8.013 | 117,441 | +0.07(+0.92%) |
Feb 04, 2010 | 8.100 | 8.102 | 7.827 | 7.940 | 140,481 | -0.25(-3.01%) |
Feb 03, 2010 | 8.007 | 8.253 | 7.920 | 8.187 | 147,330 | +0.12(+1.49%) |
Feb 02, 2010 | 8.387 | 8.487 | 7.953 | 8.067 | 256,417 | -0.29(-3.51%) |
Feb 01, 2010 | 8.047 | 8.424 | 8.020 | 8.360 | 535,120 | +0.36(+4.50%) |
Jan 29, 2010 | 7.587 | 8.533 | 7.513 | 8.000 | 649,822 | +0.42(+5.54%) |
Jan 28, 2010 | 7.867 | 8.040 | 7.507 | 7.580 | 250,164 | -0.29(-3.64%) |
Jan 27, 2010 | 7.933 | 8.033 | 7.720 | 7.867 | 611,094 | -0.12(-1.50%) |
Jan 26, 2010 | 7.940 | 8.073 | 7.840 | 7.987 | 274,956 | +0.04(+0.50%) |
Jan 25, 2010 | 8.193 | 8.267 | 7.900 | 7.947 | 394,965 | -0.18(-2.21%) |
Jan 22, 2010 | 8.180 | 8.260 | 8.083 | 8.127 | 243,388 | -0.09(-1.06%) |
Jan 21, 2010 | 8.367 | 8.413 | 8.113 | 8.213 | 315,423 | -0.17(-1.99%) |
Jan 20, 2010 | 8.393 | 8.413 | 8.207 | 8.380 | 107,023 | -0.08(-0.95%) |
Jan 19, 2010 | 8.747 | 8.747 | 8.440 | 8.460 | 154,563 | -0.29(-3.35%) |
Jan 15, 2010 | 8.800 | 8.753 | 8.753 | 8.753 | 319,950 | -0.09(-0.98%) |
Jan 14, 2010 | 8.933 | 9.160 | 8.840 | 8.840 | 183,823 | -0.09(-1.04%) |
Jan 13, 2010 | 8.887 | 9.060 | 8.700 | 8.933 | 179,106 | +0.05(+0.60%) |
Jan 12, 2010 | 9.220 | 9.247 | 8.727 | 8.880 | 197,889 | -0.41(-4.38%) |
Jan 11, 2010 | 9.127 | 9.340 | 9.120 | 9.287 | 70,921 | +0.21(+2.35%) |
Jan 08, 2010 | 9.407 | 9.613 | 9.007 | 9.073 | 253,629 | -0.33(-3.48%) |
Jan 07, 2010 | 9.640 | 9.647 | 9.387 | 9.400 | 105,412 | -0.11(-1.12%) |
Jan 06, 2010 | 9.547 | 9.807 | 9.500 | 9.507 | 146,355 | -0.09(-0.97%) |
Jan 05, 2010 | 9.613 | 9.733 | 9.400 | 9.600 | 224,061 | +0.02(+0.21%) |
Jan 04, 2010 | 10.01 | 10.04 | 9.527 | 9.580 | 574,968 | -0.30(-3.04%) |
Dec 31, 2009 | 10.60 | 9.880 | 9.880 | 9.880 | 1,063,800 | -0.94(-8.69%) |
Dec 30, 2009 | 10.39 | 10.82 | 10.20 | 10.82 | 353,727 | +0.41(+3.97%) |
Dec 29, 2009 | 10.00 | 10.48 | 9.987 | 10.41 | 158,355 | +0.42(+4.21%) |
Dec 28, 2009 | 9.933 | 10.02 | 9.821 | 9.987 | 258,504 | +0.07(+0.74%) |
Dec 24, 2009 | 9.620 | 10.17 | 9.620 | 9.913 | 163,459 | +0.38(+3.99%) |
Dec 23, 2009 | 9.607 | 9.620 | 9.300 | 9.533 | 382,011 | -0.05(-0.49%) |
Dec 22, 2009 | 8.667 | 9.646 | 8.640 | 9.580 | 1,448,712 | -0.12(-1.24%) |
Dec 21, 2009 | 9.760 | 10.20 | 9.673 | 9.700 | 100,051 | -0.03(-0.34%) |
Dec 18, 2009 | 10.10 | 10.74 | 9.640 | 9.733 | 620,056 | -0.25(-2.47%) |
Dec 17, 2009 | 9.233 | 10.13 | 8.773 | 9.980 | 489,831 | +0.61(+6.47%) |
Dec 16, 2009 | 10.13 | 10.13 | 9.267 | 9.373 | 425,697 | -0.63(-6.33%) |
Dec 15, 2009 | 10.37 | 10.37 | 9.947 | 10.01 | 54,508 | -0.37(-3.53%) |
Dec 14, 2009 | 10.17 | 10.41 | 9.947 | 10.37 | 68,140 | +0.15(+1.50%) |
Dec 11, 2009 | 10.26 | 10.38 | 10.07 | 10.22 | 86,878 | +0.05(+0.46%) |
Dec 10, 2009 | 10.39 | 10.45 | 10.03 | 10.17 | 181,675 | -0.21(-1.99%) |
Dec 09, 2009 | 10.66 | 10.66 | 10.02 | 10.38 | 79,140 | +0.05(+0.45%) |
Dec 08, 2009 | 9.960 | 10.45 | 9.667 | 10.33 | 164,229 | +0.33(+3.26%) |
Dec 07, 2009 | 9.807 | 10.02 | 9.663 | 10.01 | 82,131 | +0.17(+1.69%) |
Dec 04, 2009 | 9.600 | 10.03 | 9.513 | 9.840 | 125,932 | +0.47(+4.98%) |
Dec 03, 2009 | 9.467 | 9.707 | 9.360 | 9.373 | 59,883 | -0.07(-0.78%) |
Dec 02, 2009 | 9.627 | 9.800 | 9.250 | 9.447 | 153,765 | -0.14(-1.46%) |