Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.26 | 10.44 | 10.20 | 10.20 | 1,103,248 | +0.05(+0.48%) |
Feb 25, 2010 | 10.07 | 10.21 | 9.929 | 10.15 | 817,212 | -0.01(-0.08%) |
Feb 24, 2010 | 9.970 | 10.21 | 9.888 | 10.16 | 711,726 | +0.24(+2.47%) |
Feb 23, 2010 | 10.04 | 10.09 | 9.880 | 9.913 | 788,955 | -0.15(-1.46%) |
Feb 22, 2010 | 10.17 | 10.19 | 10.00 | 10.06 | 700,127 | +0.03(+0.33%) |
Feb 19, 2010 | 9.962 | 10.21 | 9.962 | 10.03 | 1,044,717 | +0.02(+0.24%) |
Feb 18, 2010 | 10.04 | 10.09 | 9.864 | 10.00 | 1,085,051 | -0.03(-0.32%) |
Feb 17, 2010 | 9.709 | 10.04 | 9.693 | 10.04 | 981,127 | +0.38(+3.89%) |
Feb 16, 2010 | 9.488 | 9.676 | 9.448 | 9.660 | 674,095 | +0.24(+2.60%) |
Feb 12, 2010 | 9.309 | 9.415 | 9.415 | 9.415 | 888,000 | +0.05(+0.52%) |
Feb 11, 2010 | 9.113 | 9.382 | 9.031 | 9.366 | 751,293 | +0.25(+2.78%) |
Feb 10, 2010 | 9.105 | 9.186 | 8.900 | 9.113 | 687,436 | +0.02(+0.18%) |
Feb 09, 2010 | 8.778 | 9.145 | 8.770 | 9.096 | 937,089 | +0.40(+4.60%) |
Feb 08, 2010 | 8.688 | 8.868 | 8.623 | 8.696 | 696,556 | +0.02(+0.28%) |
Feb 05, 2010 | 8.696 | 8.851 | 8.476 | 8.672 | 879,029 | -0.07(-0.75%) |
Feb 04, 2010 | 8.990 | 9.039 | 8.631 | 8.737 | 1,304,592 | -0.31(-3.43%) |
Feb 03, 2010 | 9.072 | 9.145 | 9.007 | 9.047 | 777,582 | -0.03(-0.36%) |
Feb 02, 2010 | 9.284 | 9.317 | 8.949 | 9.080 | 1,465,400 | -0.32(-3.39%) |
Feb 01, 2010 | 9.292 | 9.407 | 9.203 | 9.399 | 945,250 | +0.17(+1.86%) |
Jan 29, 2010 | 9.137 | 9.317 | 9.113 | 9.227 | 1,037,768 | +0.15(+1.62%) |
Jan 28, 2010 | 9.186 | 9.247 | 8.933 | 9.080 | 533,793 | -0.04(-0.45%) |
Jan 27, 2010 | 9.023 | 9.170 | 8.900 | 9.121 | 569,586 | +0.14(+1.55%) |
Jan 26, 2010 | 9.129 | 9.145 | 8.900 | 8.982 | 901,016 | -0.18(-1.96%) |
Jan 25, 2010 | 9.309 | 9.472 | 9.113 | 9.162 | 970,423 | +0.12(+1.36%) |
Jan 22, 2010 | 8.998 | 9.080 | 8.843 | 9.039 | 895,436 | +0.03(+0.36%) |
Jan 21, 2010 | 9.137 | 9.178 | 8.982 | 9.007 | 1,320,871 | -0.11(-1.16%) |
Jan 20, 2010 | 9.301 | 9.301 | 9.064 | 9.113 | 1,909,721 | -0.21(-2.28%) |
Jan 19, 2010 | 9.292 | 9.554 | 9.235 | 9.325 | 2,458,948 | +0.07(+0.79%) |
Jan 15, 2010 | 9.227 | 9.252 | 9.252 | 9.252 | 2,238,431 | +0.02(+0.18%) |
Jan 14, 2010 | 8.819 | 9.448 | 8.737 | 9.235 | 6,227,778 | +0.84(+10.02%) |
Jan 13, 2010 | 8.288 | 8.402 | 8.157 | 8.394 | 1,697,433 | +0.29(+3.63%) |
Jan 12, 2010 | 7.953 | 8.492 | 7.912 | 8.100 | 2,665,514 | +0.39(+5.08%) |
Jan 11, 2010 | 7.692 | 7.716 | 7.512 | 7.708 | 805,191 | +0.06(+0.75%) |
Jan 08, 2010 | 7.594 | 7.651 | 7.447 | 7.651 | 467,360 | +0.00(+0.00%) |
Jan 07, 2010 | 7.406 | 7.667 | 7.374 | 7.651 | 717,467 | +0.29(+4.00%) |
Jan 06, 2010 | 7.169 | 7.406 | 7.153 | 7.357 | 1,081,254 | +0.20(+2.85%) |
Jan 05, 2010 | 7.063 | 7.161 | 6.949 | 7.153 | 586,921 | +0.07(+0.92%) |
Jan 04, 2010 | 6.965 | 7.088 | 6.867 | 7.088 | 491,353 | +0.24(+3.58%) |
Dec 31, 2009 | 7.047 | 6.843 | 6.843 | 6.843 | 206,844 | -0.22(-3.12%) |
Dec 30, 2009 | 7.104 | 7.120 | 6.941 | 7.063 | 294,043 | -0.04(-0.57%) |
Dec 29, 2009 | 6.957 | 7.104 | 6.924 | 7.104 | 347,484 | +0.13(+1.87%) |
Dec 28, 2009 | 7.088 | 7.096 | 6.875 | 6.973 | 284,348 | -0.04(-0.58%) |
Dec 24, 2009 | 6.965 | 7.088 | 6.965 | 7.014 | 176,832 | +0.08(+1.18%) |
Dec 23, 2009 | 6.728 | 6.973 | 6.671 | 6.933 | 900,310 | +0.30(+4.56%) |
Dec 22, 2009 | 6.590 | 6.679 | 6.557 | 6.630 | 376,155 | +0.03(+0.50%) |
Dec 21, 2009 | 6.328 | 6.614 | 6.312 | 6.598 | 480,699 | +0.29(+4.53%) |
Dec 18, 2009 | 6.320 | 6.369 | 6.222 | 6.312 | 870,106 | +0.03(+0.52%) |
Dec 17, 2009 | 6.361 | 6.459 | 6.279 | 6.279 | 466,735 | -0.22(-3.39%) |
Dec 16, 2009 | 6.467 | 6.541 | 6.255 | 6.500 | 605,650 | +0.11(+1.66%) |
Dec 15, 2009 | 6.361 | 6.459 | 6.214 | 6.394 | 1,095,084 | +0.14(+2.22%) |
Dec 14, 2009 | 6.279 | 6.287 | 6.189 | 6.255 | 363,260 | -0.02(-0.39%) |
Dec 11, 2009 | 6.287 | 6.345 | 6.206 | 6.279 | 174,199 | +0.02(+0.39%) |
Dec 10, 2009 | 6.328 | 6.361 | 6.198 | 6.255 | 201,171 | -0.07(-1.03%) |
Dec 09, 2009 | 6.336 | 6.345 | 6.198 | 6.320 | 235,697 | +0.00(+0.00%) |
Dec 08, 2009 | 6.279 | 6.353 | 6.198 | 6.320 | 248,264 | +0.02(+0.39%) |
Dec 07, 2009 | 6.369 | 6.369 | 6.263 | 6.296 | 269,052 | -0.07(-1.03%) |
Dec 04, 2009 | 6.263 | 6.385 | 6.222 | 6.361 | 309,943 | +0.17(+2.77%) |
Dec 03, 2009 | 6.353 | 6.369 | 6.181 | 6.189 | 276,968 | -0.17(-2.70%) |
Dec 02, 2009 | 6.345 | 6.451 | 6.312 | 6.361 | 369,948 | +0.03(+0.52%) |