Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.618 | 9.624 | 9.391 | 9.519 | 77,071 | -0.12(-1.21%) |
Feb 25, 2010 | 9.782 | 9.811 | 9.379 | 9.636 | 101,817 | -0.29(-2.88%) |
Feb 24, 2010 | 9.811 | 9.980 | 9.799 | 9.922 | 38,235 | +0.11(+1.13%) |
Feb 23, 2010 | 9.928 | 9.963 | 9.770 | 9.811 | 43,551 | -0.09(-0.94%) |
Feb 22, 2010 | 9.940 | 9.998 | 9.823 | 9.905 | 74,322 | +0.02(+0.18%) |
Feb 19, 2010 | 9.881 | 9.980 | 9.852 | 9.887 | 59,832 | +0.01(+0.12%) |
Feb 18, 2010 | 9.630 | 9.899 | 9.566 | 9.875 | 66,817 | +0.27(+2.80%) |
Feb 17, 2010 | 9.659 | 9.694 | 9.462 | 9.607 | 59,550 | +0.02(+0.18%) |
Feb 16, 2010 | 9.245 | 9.601 | 9.105 | 9.589 | 209,065 | +0.36(+3.92%) |
Feb 12, 2010 | 9.905 | 9.227 | 9.227 | 9.227 | 270,037 | -0.79(-7.87%) |
Feb 11, 2010 | 9.741 | 10.02 | 9.718 | 10.02 | 54,706 | +0.22(+2.21%) |
Feb 10, 2010 | 9.869 | 9.957 | 9.741 | 9.799 | 96,956 | -0.14(-1.41%) |
Feb 09, 2010 | 9.934 | 10.07 | 9.834 | 9.940 | 91,374 | +0.15(+1.49%) |
Feb 08, 2010 | 10.01 | 10.07 | 9.636 | 9.794 | 200,147 | -0.30(-2.95%) |
Feb 05, 2010 | 10.10 | 10.28 | 10.05 | 10.09 | 149,833 | -0.01(-0.12%) |
Feb 04, 2010 | 10.40 | 10.42 | 10.06 | 10.10 | 192,169 | -0.33(-3.19%) |
Feb 03, 2010 | 10.34 | 10.44 | 10.28 | 10.44 | 117,896 | +0.13(+1.25%) |
Feb 02, 2010 | 10.33 | 10.44 | 10.25 | 10.31 | 230,089 | -0.09(-0.84%) |
Feb 01, 2010 | 10.31 | 10.40 | 10.24 | 10.40 | 143,933 | +0.16(+1.54%) |
Jan 29, 2010 | 10.39 | 10.45 | 10.21 | 10.24 | 129,682 | -0.09(-0.85%) |
Jan 28, 2010 | 10.48 | 10.49 | 10.31 | 10.32 | 134,385 | -0.11(-1.06%) |
Jan 27, 2010 | 10.21 | 10.45 | 10.18 | 10.44 | 90,644 | +0.20(+2.00%) |
Jan 26, 2010 | 10.40 | 10.40 | 10.18 | 10.23 | 204,401 | -0.16(-1.57%) |
Jan 25, 2010 | 10.35 | 10.47 | 10.35 | 10.40 | 139,141 | +0.10(+0.96%) |
Jan 22, 2010 | 10.37 | 10.43 | 10.22 | 10.30 | 155,417 | -0.07(-0.68%) |
Jan 21, 2010 | 10.24 | 10.40 | 10.22 | 10.37 | 159,392 | +0.18(+1.72%) |
Jan 20, 2010 | 10.32 | 10.36 | 9.998 | 10.19 | 87,898 | -0.19(-1.80%) |
Jan 19, 2010 | 10.05 | 10.38 | 9.963 | 10.38 | 226,771 | +0.46(+4.65%) |
Jan 15, 2010 | 9.940 | 9.916 | 9.916 | 9.916 | 176,714 | +0.01(+0.06%) |
Jan 14, 2010 | 9.817 | 9.928 | 9.817 | 9.910 | 98,292 | +0.08(+0.83%) |
Jan 13, 2010 | 9.607 | 9.858 | 9.502 | 9.829 | 110,799 | +0.23(+2.37%) |
Jan 12, 2010 | 9.455 | 9.770 | 9.455 | 9.601 | 130,234 | +0.05(+0.55%) |
Jan 11, 2010 | 9.799 | 9.799 | 9.373 | 9.548 | 110,925 | -0.16(-1.68%) |
Jan 08, 2010 | 9.344 | 9.723 | 9.344 | 9.712 | 68,517 | +0.31(+3.29%) |
Jan 07, 2010 | 9.367 | 9.437 | 9.280 | 9.402 | 93,002 | +0.08(+0.81%) |
Jan 06, 2010 | 9.315 | 9.420 | 9.180 | 9.326 | 94,781 | -0.02(-0.25%) |
Jan 05, 2010 | 9.291 | 9.437 | 9.210 | 9.350 | 80,562 | +0.02(+0.19%) |
Jan 04, 2010 | 9.303 | 9.426 | 9.122 | 9.332 | 105,496 | +0.16(+1.72%) |
Dec 31, 2009 | 9.367 | 9.175 | 9.175 | 9.175 | 59,932 | -0.19(-2.06%) |
Dec 30, 2009 | 9.256 | 9.461 | 9.250 | 9.367 | 76,360 | +0.05(+0.50%) |
Dec 29, 2009 | 9.338 | 9.408 | 9.285 | 9.321 | 44,670 | +0.03(+0.31%) |
Dec 28, 2009 | 9.426 | 9.461 | 9.116 | 9.291 | 65,988 | -0.13(-1.36%) |
Dec 24, 2009 | 9.402 | 9.443 | 9.402 | 9.420 | 7,779 | +0.08(+0.81%) |
Dec 23, 2009 | 9.280 | 9.373 | 9.221 | 9.344 | 54,267 | +0.15(+1.65%) |
Dec 22, 2009 | 9.332 | 9.379 | 9.075 | 9.192 | 97,656 | -0.15(-1.62%) |
Dec 21, 2009 | 9.221 | 9.490 | 9.204 | 9.344 | 89,052 | +0.19(+2.11%) |
Dec 18, 2009 | 9.233 | 9.291 | 8.848 | 9.151 | 250,958 | +0.00(+0.00%) |
Dec 17, 2009 | 9.431 | 9.467 | 9.122 | 9.151 | 81,543 | -0.37(-3.86%) |
Dec 16, 2009 | 9.548 | 9.566 | 9.326 | 9.519 | 122,979 | +0.07(+0.74%) |
Dec 15, 2009 | 9.560 | 9.577 | 9.245 | 9.449 | 206,045 | -0.16(-1.70%) |
Dec 14, 2009 | 9.464 | 9.613 | 9.455 | 9.613 | 69,314 | +0.18(+1.86%) |
Dec 11, 2009 | 9.303 | 9.472 | 9.256 | 9.437 | 105,441 | +0.20(+2.21%) |
Dec 10, 2009 | 9.309 | 9.525 | 9.198 | 9.233 | 188,324 | -0.01(-0.13%) |
Dec 09, 2009 | 9.250 | 9.309 | 9.186 | 9.245 | 137,083 | -0.01(-0.06%) |
Dec 08, 2009 | 9.245 | 9.379 | 9.075 | 9.250 | 170,462 | -0.02(-0.25%) |
Dec 07, 2009 | 9.280 | 9.350 | 9.204 | 9.274 | 95,504 | -0.02(-0.25%) |
Dec 04, 2009 | 9.064 | 9.344 | 8.964 | 9.297 | 190,217 | +0.40(+4.53%) |
Dec 03, 2009 | 8.912 | 9.046 | 8.848 | 8.894 | 179,099 | -0.02(-0.20%) |
Dec 02, 2009 | 9.104 | 9.175 | 8.830 | 8.912 | 131,280 | -0.16(-1.74%) |