Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.15 | 10.27 | 10.02 | 10.11 | 220,090 | +0.00(+0.00%) |
Feb 25, 2010 | 9.860 | 10.17 | 9.860 | 10.11 | 455,629 | +0.12(+1.20%) |
Feb 24, 2010 | 10.03 | 10.13 | 9.960 | 9.990 | 264,428 | -0.04(-0.40%) |
Feb 23, 2010 | 10.01 | 10.05 | 9.820 | 10.03 | 301,650 | +0.01(+0.10%) |
Feb 22, 2010 | 10.01 | 10.10 | 9.800 | 10.02 | 221,657 | +0.07(+0.70%) |
Feb 19, 2010 | 10.00 | 10.11 | 9.720 | 9.950 | 232,146 | -0.04(-0.40%) |
Feb 18, 2010 | 9.820 | 10.11 | 9.800 | 9.990 | 327,569 | +0.13(+1.32%) |
Feb 17, 2010 | 9.850 | 9.940 | 9.590 | 9.860 | 186,216 | +0.05(+0.51%) |
Feb 16, 2010 | 9.580 | 9.895 | 9.500 | 9.810 | 197,197 | +0.15(+1.55%) |
Feb 12, 2010 | 9.490 | 9.660 | 9.660 | 9.660 | 283,300 | +0.07(+0.73%) |
Feb 11, 2010 | 9.460 | 9.730 | 9.460 | 9.590 | 337,135 | +0.07(+0.74%) |
Feb 10, 2010 | 9.350 | 9.690 | 9.190 | 9.520 | 422,099 | +0.18(+1.93%) |
Feb 09, 2010 | 8.970 | 9.350 | 8.910 | 9.340 | 508,749 | +0.48(+5.42%) |
Feb 08, 2010 | 8.400 | 8.920 | 8.291 | 8.860 | 516,853 | +0.43(+5.10%) |
Feb 05, 2010 | 8.310 | 8.450 | 8.200 | 8.430 | 207,361 | +0.16(+1.93%) |
Feb 04, 2010 | 8.000 | 8.440 | 7.950 | 8.270 | 1,248,501 | +0.26(+3.25%) |
Feb 03, 2010 | 7.980 | 8.080 | 7.870 | 8.010 | 240,619 | -0.02(-0.25%) |
Feb 02, 2010 | 7.920 | 8.090 | 7.900 | 8.030 | 251,454 | +0.10(+1.26%) |
Feb 01, 2010 | 8.000 | 8.150 | 7.850 | 7.930 | 298,980 | +0.01(+0.13%) |
Jan 29, 2010 | 8.075 | 8.372 | 7.920 | 7.920 | 870,750 | -0.26(-3.18%) |
Jan 28, 2010 | 8.280 | 8.495 | 7.950 | 8.180 | 308,607 | -0.09(-1.09%) |
Jan 27, 2010 | 8.090 | 8.310 | 8.080 | 8.270 | 107,519 | +0.12(+1.47%) |
Jan 26, 2010 | 8.250 | 8.490 | 8.060 | 8.150 | 226,872 | -0.10(-1.21%) |
Jan 25, 2010 | 8.540 | 8.540 | 8.220 | 8.250 | 147,498 | -0.20(-2.37%) |
Jan 22, 2010 | 8.480 | 8.510 | 8.250 | 8.450 | 351,799 | -0.06(-0.71%) |
Jan 21, 2010 | 8.470 | 8.570 | 8.360 | 8.510 | 215,445 | +0.03(+0.35%) |
Jan 20, 2010 | 8.270 | 8.510 | 8.220 | 8.480 | 183,175 | +0.13(+1.56%) |
Jan 19, 2010 | 8.090 | 8.360 | 8.090 | 8.350 | 181,294 | +0.30(+3.73%) |
Jan 15, 2010 | 8.290 | 8.050 | 8.050 | 8.050 | 199,400 | -0.20(-2.42%) |
Jan 14, 2010 | 7.950 | 8.260 | 7.920 | 8.250 | 238,194 | +0.29(+3.64%) |
Jan 13, 2010 | 7.930 | 8.030 | 7.830 | 7.960 | 139,384 | +0.07(+0.89%) |
Jan 12, 2010 | 8.060 | 8.150 | 7.800 | 7.890 | 149,252 | -0.19(-2.35%) |
Jan 11, 2010 | 8.290 | 8.330 | 8.050 | 8.080 | 98,113 | -0.15(-1.82%) |
Jan 08, 2010 | 8.380 | 8.550 | 8.110 | 8.230 | 367,065 | -0.17(-2.02%) |
Jan 07, 2010 | 8.630 | 8.820 | 8.300 | 8.400 | 580,732 | +0.00(+0.00%) |
Jan 06, 2010 | 8.520 | 8.595 | 8.360 | 8.400 | 117,426 | -0.13(-1.52%) |
Jan 05, 2010 | 8.740 | 8.940 | 8.460 | 8.530 | 134,820 | -0.21(-2.40%) |
Jan 04, 2010 | 8.860 | 8.920 | 8.700 | 8.740 | 149,026 | +0.01(+0.11%) |
Dec 31, 2009 | 8.920 | 8.730 | 8.730 | 8.730 | 106,100 | -0.17(-1.91%) |
Dec 30, 2009 | 8.780 | 8.930 | 8.760 | 8.900 | 184,868 | +0.06(+0.68%) |
Dec 29, 2009 | 8.800 | 8.840 | 8.700 | 8.840 | 119,362 | +0.05(+0.57%) |
Dec 28, 2009 | 8.860 | 8.990 | 8.730 | 8.790 | 55,436 | -0.07(-0.79%) |
Dec 24, 2009 | 8.890 | 8.900 | 8.740 | 8.860 | 37,947 | +0.03(+0.34%) |
Dec 23, 2009 | 8.590 | 8.870 | 8.585 | 8.830 | 191,190 | +0.28(+3.27%) |
Dec 22, 2009 | 8.530 | 8.610 | 8.360 | 8.550 | 137,549 | +0.01(+0.12%) |
Dec 21, 2009 | 8.200 | 8.550 | 8.175 | 8.540 | 143,420 | +0.38(+4.66%) |
Dec 18, 2009 | 8.180 | 8.280 | 8.075 | 8.160 | 352,828 | +0.06(+0.74%) |
Dec 17, 2009 | 8.020 | 8.260 | 8.010 | 8.100 | 319,557 | +0.01(+0.12%) |
Dec 16, 2009 | 8.380 | 8.440 | 7.900 | 8.090 | 1,058,324 | -0.20(-2.41%) |
Dec 15, 2009 | 8.430 | 8.540 | 8.200 | 8.290 | 118,858 | -0.19(-2.24%) |
Dec 14, 2009 | 8.460 | 8.600 | 8.360 | 8.480 | 78,824 | +0.03(+0.36%) |
Dec 11, 2009 | 8.540 | 8.740 | 8.310 | 8.450 | 197,742 | -0.02(-0.24%) |
Dec 10, 2009 | 8.810 | 8.905 | 8.420 | 8.470 | 127,038 | -0.26(-2.98%) |
Dec 09, 2009 | 9.120 | 9.210 | 8.700 | 8.730 | 151,179 | -0.37(-4.07%) |
Dec 08, 2009 | 9.140 | 9.230 | 8.990 | 9.100 | 84,295 | -0.12(-1.30%) |
Dec 07, 2009 | 8.990 | 9.220 | 8.990 | 9.220 | 130,504 | +0.25(+2.79%) |
Dec 04, 2009 | 8.950 | 9.100 | 8.810 | 8.970 | 257,828 | +0.18(+2.05%) |
Dec 03, 2009 | 8.970 | 8.970 | 8.750 | 8.790 | 149,935 | -0.17(-1.90%) |
Dec 02, 2009 | 8.770 | 9.000 | 8.770 | 8.960 | 80,377 | +0.18(+2.05%) |