Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.050 | 8.050 | 7.900 | 7.900 | 12,711 | -0.11(-1.37%) |
Feb 25, 2010 | 7.900 | 8.030 | 7.900 | 8.010 | 24,525 | +0.01(+0.12%) |
Feb 24, 2010 | 8.050 | 8.160 | 8.000 | 8.000 | 63,836 | -0.10(-1.23%) |
Feb 23, 2010 | 8.280 | 8.310 | 8.100 | 8.100 | 15,910 | -0.05(-0.61%) |
Feb 22, 2010 | 8.350 | 8.350 | 8.150 | 8.150 | 15,528 | -0.25(-2.96%) |
Feb 19, 2010 | 8.500 | 8.500 | 8.250 | 8.399 | 7,700 | -0.05(-0.61%) |
Feb 18, 2010 | 8.790 | 8.790 | 8.360 | 8.450 | 12,303 | -0.26(-2.99%) |
Feb 17, 2010 | 8.860 | 8.860 | 8.640 | 8.710 | 15,382 | -0.03(-0.40%) |
Feb 16, 2010 | 8.850 | 8.850 | 8.730 | 8.745 | 10,866 | +0.30(+3.61%) |
Feb 12, 2010 | 8.400 | 8.440 | 8.440 | 8.440 | 10,700 | +0.04(+0.48%) |
Feb 11, 2010 | 8.540 | 8.540 | 8.340 | 8.400 | 4,400 | +0.17(+2.07%) |
Feb 10, 2010 | 8.470 | 8.470 | 8.200 | 8.230 | 9,692 | -0.08(-0.96%) |
Feb 09, 2010 | 8.510 | 8.550 | 8.300 | 8.310 | 5,580 | -0.32(-3.71%) |
Feb 08, 2010 | 8.740 | 8.740 | 8.630 | 8.630 | 1,700 | +0.25(+2.98%) |
Feb 05, 2010 | 8.320 | 8.590 | 8.320 | 8.380 | 16,707 | -0.05(-0.59%) |
Feb 04, 2010 | 8.550 | 8.550 | 8.310 | 8.430 | 11,094 | -0.07(-0.83%) |
Feb 03, 2010 | 8.610 | 8.750 | 8.500 | 8.500 | 15,650 | -0.09(-1.05%) |
Feb 02, 2010 | 8.740 | 8.740 | 8.479 | 8.590 | 10,380 | -0.19(-2.16%) |
Feb 01, 2010 | 8.820 | 8.860 | 8.560 | 8.780 | 18,283 | -0.04(-0.45%) |
Jan 29, 2010 | 8.920 | 9.170 | 8.630 | 8.820 | 38,921 | +0.00(+0.00%) |
Jan 28, 2010 | 9.090 | 9.100 | 8.730 | 8.820 | 36,000 | +0.06(+0.68%) |
Jan 27, 2010 | 9.140 | 9.140 | 8.620 | 8.760 | 23,784 | -0.24(-2.67%) |
Jan 26, 2010 | 8.940 | 9.160 | 8.260 | 9.000 | 21,836 | +0.13(+1.47%) |
Jan 25, 2010 | 8.810 | 9.230 | 8.778 | 8.870 | 8,011 | +0.11(+1.26%) |
Jan 22, 2010 | 9.100 | 9.170 | 8.692 | 8.760 | 12,850 | -0.81(-8.46%) |
Jan 21, 2010 | 9.630 | 9.720 | 9.150 | 9.570 | 34,417 | -0.06(-0.62%) |
Jan 20, 2010 | 9.530 | 9.630 | 9.390 | 9.630 | 21,175 | -0.09(-0.93%) |
Jan 19, 2010 | 9.410 | 9.720 | 9.190 | 9.720 | 65,283 | +0.41(+4.40%) |
Jan 15, 2010 | 9.000 | 9.310 | 9.310 | 9.310 | 17,200 | +0.22(+2.42%) |
Jan 14, 2010 | 9.370 | 9.390 | 9.000 | 9.090 | 31,024 | -0.23(-2.47%) |
Jan 13, 2010 | 9.270 | 9.430 | 9.090 | 9.320 | 41,121 | +0.08(+0.87%) |
Jan 12, 2010 | 9.320 | 9.460 | 9.200 | 9.240 | 20,825 | -0.26(-2.74%) |
Jan 11, 2010 | 9.400 | 9.570 | 9.370 | 9.500 | 34,767 | +0.03(+0.32%) |
Jan 08, 2010 | 9.450 | 9.640 | 9.330 | 9.470 | 41,250 | -0.04(-0.42%) |
Jan 07, 2010 | 9.400 | 9.550 | 9.230 | 9.510 | 64,359 | +0.20(+2.15%) |
Jan 06, 2010 | 9.070 | 9.430 | 8.990 | 9.310 | 34,786 | +0.27(+2.99%) |
Jan 05, 2010 | 9.430 | 9.430 | 8.990 | 9.040 | 32,082 | -0.28(-3.00%) |
Jan 04, 2010 | 9.250 | 9.520 | 9.200 | 9.320 | 45,123 | +0.12(+1.30%) |
Dec 31, 2009 | 9.000 | 9.200 | 9.200 | 9.200 | 48,200 | +0.19(+2.11%) |
Dec 30, 2009 | 8.560 | 9.070 | 8.560 | 9.010 | 37,135 | +0.00(+0.00%) |
Dec 29, 2009 | 9.150 | 9.220 | 9.010 | 9.010 | 39,244 | -0.09(-0.99%) |
Dec 28, 2009 | 8.840 | 9.200 | 8.780 | 9.100 | 55,388 | +0.37(+4.27%) |
Dec 24, 2009 | 8.650 | 8.780 | 8.540 | 8.727 | 12,410 | +0.12(+1.36%) |
Dec 23, 2009 | 8.500 | 8.650 | 8.190 | 8.610 | 33,161 | +0.15(+1.77%) |
Dec 22, 2009 | 8.250 | 8.500 | 8.240 | 8.460 | 25,274 | +0.37(+4.57%) |
Dec 21, 2009 | 8.010 | 8.100 | 7.614 | 8.090 | 89,401 | +0.09(+1.12%) |
Dec 18, 2009 | 8.550 | 8.550 | 7.950 | 8.000 | 78,310 | -0.55(-6.43%) |
Dec 17, 2009 | 8.570 | 8.610 | 8.500 | 8.550 | 50,403 | -0.02(-0.23%) |
Dec 16, 2009 | 8.550 | 8.770 | 8.430 | 8.570 | 127,097 | +0.02(+0.23%) |
Dec 15, 2009 | 8.350 | 8.550 | 8.350 | 8.550 | 110,289 | +0.20(+2.40%) |
Dec 14, 2009 | 8.300 | 8.490 | 8.250 | 8.350 | 34,858 | +0.09(+1.09%) |
Dec 11, 2009 | 8.290 | 8.370 | 8.220 | 8.260 | 23,200 | -0.04(-0.48%) |
Dec 10, 2009 | 8.460 | 8.460 | 8.200 | 8.300 | 55,170 | +0.10(+1.22%) |
Dec 09, 2009 | 8.367 | 8.429 | 8.150 | 8.200 | 35,925 | -0.15(-1.80%) |
Dec 08, 2009 | 8.200 | 8.480 | 8.190 | 8.350 | 68,566 | +0.13(+1.58%) |
Dec 07, 2009 | 8.470 | 8.485 | 8.220 | 8.220 | 102,782 | -0.09(-1.08%) |
Dec 04, 2009 | 8.020 | 8.430 | 7.970 | 8.310 | 86,012 | +0.21(+2.59%) |
Dec 03, 2009 | 8.010 | 8.120 | 7.850 | 8.100 | 29,066 | +0.04(+0.50%) |
Dec 02, 2009 | 8.000 | 8.340 | 8.000 | 8.060 | 25,020 | -0.28(-3.36%) |