Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.580 | 7.660 | 7.480 | 7.550 | 243,078 | -0.04(-0.53%) |
Feb 25, 2010 | 7.290 | 7.620 | 7.210 | 7.590 | 686,737 | +0.18(+2.43%) |
Feb 24, 2010 | 7.500 | 7.610 | 7.300 | 7.410 | 717,250 | -0.10(-1.33%) |
Feb 23, 2010 | 7.890 | 7.890 | 7.425 | 7.510 | 1,052,405 | -0.23(-2.97%) |
Feb 22, 2010 | 7.910 | 7.940 | 7.720 | 7.740 | 620,237 | -0.17(-2.15%) |
Feb 19, 2010 | 8.250 | 8.330 | 7.830 | 7.910 | 1,368,908 | -0.34(-4.12%) |
Feb 18, 2010 | 8.650 | 8.650 | 8.190 | 8.250 | 929,166 | -0.40(-4.62%) |
Feb 17, 2010 | 8.670 | 8.720 | 8.480 | 8.650 | 953,519 | +0.09(+1.05%) |
Feb 16, 2010 | 8.530 | 9.090 | 8.450 | 8.560 | 6,938,420 | -0.87(-9.23%) |
Feb 12, 2010 | 9.120 | 9.430 | 9.430 | 9.430 | 340,800 | +0.22(+2.39%) |
Feb 11, 2010 | 9.010 | 9.320 | 9.000 | 9.210 | 341,786 | +0.16(+1.77%) |
Feb 10, 2010 | 9.010 | 9.180 | 8.850 | 9.050 | 1,000,982 | -0.04(-0.44%) |
Feb 09, 2010 | 8.620 | 9.100 | 8.550 | 9.090 | 578,963 | +0.50(+5.82%) |
Feb 08, 2010 | 8.670 | 8.739 | 8.360 | 8.590 | 278,374 | -0.11(-1.26%) |
Feb 05, 2010 | 8.610 | 8.730 | 8.330 | 8.700 | 271,546 | +0.09(+1.05%) |
Feb 04, 2010 | 9.140 | 9.140 | 8.560 | 8.610 | 509,992 | -0.63(-6.82%) |
Feb 03, 2010 | 8.920 | 9.280 | 8.780 | 9.240 | 594,202 | +0.30(+3.36%) |
Feb 02, 2010 | 8.390 | 9.000 | 8.260 | 8.940 | 779,441 | +0.56(+6.68%) |
Feb 01, 2010 | 8.230 | 8.410 | 8.080 | 8.380 | 546,987 | +0.17(+2.07%) |
Jan 29, 2010 | 8.450 | 8.600 | 8.020 | 8.210 | 473,376 | -0.23(-2.73%) |
Jan 28, 2010 | 8.730 | 8.760 | 8.290 | 8.440 | 405,516 | -0.30(-3.43%) |
Jan 27, 2010 | 8.480 | 8.750 | 8.480 | 8.740 | 278,446 | +0.18(+2.10%) |
Jan 26, 2010 | 8.660 | 8.810 | 8.350 | 8.560 | 494,172 | -0.15(-1.72%) |
Jan 25, 2010 | 8.810 | 8.870 | 8.430 | 8.710 | 433,889 | -0.04(-0.46%) |
Jan 22, 2010 | 9.070 | 9.150 | 8.670 | 8.750 | 436,902 | -0.31(-3.42%) |
Jan 21, 2010 | 9.260 | 9.340 | 8.850 | 9.060 | 752,801 | -0.17(-1.84%) |
Jan 20, 2010 | 9.520 | 9.590 | 9.010 | 9.230 | 847,801 | -0.39(-4.05%) |
Jan 19, 2010 | 9.430 | 9.630 | 9.360 | 9.620 | 363,250 | +0.24(+2.56%) |
Jan 15, 2010 | 9.850 | 9.380 | 9.380 | 9.380 | 541,500 | -0.42(-4.29%) |
Jan 14, 2010 | 9.830 | 9.940 | 9.670 | 9.800 | 277,992 | -0.03(-0.31%) |
Jan 13, 2010 | 9.610 | 9.850 | 9.410 | 9.830 | 353,928 | +0.21(+2.18%) |
Jan 12, 2010 | 9.690 | 10.03 | 9.500 | 9.620 | 791,013 | -0.10(-1.03%) |
Jan 11, 2010 | 9.450 | 9.800 | 9.400 | 9.720 | 537,701 | +0.36(+3.85%) |
Jan 08, 2010 | 9.310 | 9.360 | 9.010 | 9.360 | 499,089 | +0.22(+2.41%) |
Jan 07, 2010 | 9.540 | 9.600 | 9.130 | 9.140 | 441,993 | -0.38(-3.99%) |
Jan 06, 2010 | 9.470 | 9.650 | 9.300 | 9.520 | 643,094 | +0.02(+0.21%) |
Jan 05, 2010 | 9.500 | 9.660 | 9.380 | 9.500 | 734,024 | +0.01(+0.11%) |
Jan 04, 2010 | 9.600 | 9.780 | 9.420 | 9.490 | 629,619 | -0.02(-0.21%) |
Dec 31, 2009 | 9.630 | 9.510 | 9.510 | 9.510 | 281,000 | -0.12(-1.25%) |
Dec 30, 2009 | 9.660 | 9.740 | 9.485 | 9.630 | 292,737 | -0.09(-0.93%) |
Dec 29, 2009 | 9.890 | 9.970 | 9.665 | 9.720 | 303,084 | -0.14(-1.42%) |
Dec 28, 2009 | 9.800 | 10.15 | 9.690 | 9.860 | 1,311,518 | +0.07(+0.72%) |
Dec 24, 2009 | 9.710 | 9.930 | 9.650 | 9.790 | 165,594 | +0.14(+1.45%) |
Dec 23, 2009 | 9.450 | 9.800 | 9.380 | 9.650 | 731,449 | +0.22(+2.33%) |
Dec 22, 2009 | 9.310 | 9.470 | 9.270 | 9.430 | 634,411 | +0.17(+1.84%) |
Dec 21, 2009 | 8.680 | 9.331 | 8.660 | 9.260 | 1,137,376 | +0.54(+6.19%) |
Dec 18, 2009 | 8.540 | 8.720 | 8.480 | 8.720 | 913,059 | +0.28(+3.32%) |
Dec 17, 2009 | 8.970 | 8.970 | 8.395 | 8.440 | 411,624 | -0.57(-6.33%) |
Dec 16, 2009 | 8.900 | 9.050 | 8.720 | 9.010 | 438,213 | +0.19(+2.15%) |
Dec 15, 2009 | 8.570 | 8.940 | 8.460 | 8.820 | 367,872 | +0.20(+2.32%) |
Dec 14, 2009 | 8.500 | 8.830 | 8.420 | 8.620 | 860,135 | -0.18(-2.05%) |
Dec 11, 2009 | 8.950 | 8.950 | 8.560 | 8.800 | 455,017 | -0.07(-0.79%) |
Dec 10, 2009 | 8.990 | 9.130 | 8.750 | 8.870 | 641,692 | -0.07(-0.78%) |
Dec 09, 2009 | 8.770 | 9.050 | 8.580 | 8.940 | 670,924 | +0.20(+2.29%) |
Dec 08, 2009 | 8.700 | 8.800 | 8.550 | 8.740 | 457,570 | +0.00(+0.00%) |
Dec 07, 2009 | 8.770 | 8.970 | 8.680 | 8.740 | 412,279 | -0.05(-0.57%) |
Dec 04, 2009 | 8.470 | 8.820 | 8.410 | 8.790 | 1,597,376 | +0.41(+4.89%) |
Dec 03, 2009 | 8.200 | 8.470 | 8.130 | 8.380 | 678,164 | +0.18(+2.20%) |
Dec 02, 2009 | 7.760 | 8.360 | 7.760 | 8.200 | 867,172 | +0.44(+5.67%) |