Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.902 | 9.910 | 9.889 | 9.910 | 4,680 | -0.01(-0.08%) |
Feb 25, 2010 | 9.779 | 9.918 | 9.779 | 9.918 | 6,761 | +0.01(+0.08%) |
Feb 24, 2010 | 9.904 | 9.937 | 9.896 | 9.910 | 7,832 | +0.05(+0.56%) |
Feb 23, 2010 | 9.946 | 9.946 | 9.825 | 9.855 | 15,930 | -0.11(-1.09%) |
Feb 22, 2010 | 10.01 | 10.01 | 9.954 | 9.963 | 4,165 | -0.01(-0.06%) |
Feb 19, 2010 | 9.912 | 9.998 | 9.902 | 9.970 | 8,524 | +0.05(+0.55%) |
Feb 18, 2010 | 9.885 | 9.915 | 9.882 | 9.915 | 27,678 | +0.03(+0.29%) |
Feb 17, 2010 | 9.875 | 9.887 | 9.869 | 9.886 | 5,892 | +0.11(+1.11%) |
Feb 16, 2010 | 9.768 | 9.791 | 9.735 | 9.777 | 5,154 | +0.12(+1.25%) |
Feb 12, 2010 | 9.581 | 9.656 | 9.656 | 9.656 | 47,327 | -0.02(-0.22%) |
Feb 11, 2010 | 9.531 | 9.678 | 9.531 | 9.678 | 20,116 | +0.08(+0.87%) |
Feb 10, 2010 | 9.568 | 9.620 | 9.520 | 9.595 | 19,035 | -0.02(-0.26%) |
Feb 09, 2010 | 9.581 | 9.620 | 9.573 | 9.620 | 16,096 | +0.09(+0.97%) |
Feb 08, 2010 | 9.547 | 9.594 | 9.523 | 9.527 | 10,276 | +0.12(+1.29%) |
Feb 05, 2010 | 9.545 | 9.545 | 9.406 | 9.406 | 10,079 | -0.20(-2.08%) |
Feb 04, 2010 | 9.739 | 9.739 | 9.581 | 9.606 | 12,918 | -0.24(-2.44%) |
Feb 03, 2010 | 9.833 | 9.871 | 9.827 | 9.846 | 7,816 | -0.01(-0.15%) |
Feb 02, 2010 | 9.762 | 9.861 | 9.758 | 9.861 | 4,160 | +0.12(+1.20%) |
Feb 01, 2010 | 9.696 | 9.745 | 9.696 | 9.744 | 7,119 | +0.11(+1.15%) |
Jan 29, 2010 | 9.785 | 9.785 | 9.633 | 9.633 | 10,375 | -0.04(-0.45%) |
Jan 28, 2010 | 9.866 | 9.870 | 9.675 | 9.676 | 71,704 | -0.07(-0.75%) |
Jan 27, 2010 | 9.758 | 9.775 | 9.748 | 9.749 | 4,160 | -0.04(-0.43%) |
Jan 26, 2010 | 9.793 | 9.875 | 9.777 | 9.791 | 94,036 | -0.05(-0.53%) |
Jan 25, 2010 | 9.864 | 9.864 | 9.825 | 9.843 | 107,116 | +0.05(+0.47%) |
Jan 22, 2010 | 9.979 | 9.981 | 9.796 | 9.796 | 15,004 | -0.22(-2.21%) |
Jan 21, 2010 | 10.18 | 10.18 | 9.995 | 10.02 | 22,519 | -0.17(-1.63%) |
Jan 20, 2010 | 10.20 | 10.20 | 10.12 | 10.18 | 13,948 | -0.08(-0.74%) |
Jan 19, 2010 | 10.16 | 10.26 | 10.16 | 10.26 | 13,007 | +0.10(+1.00%) |
Jan 15, 2010 | 10.26 | 10.16 | 10.16 | 10.16 | 17,682 | -0.09(-0.93%) |
Jan 14, 2010 | 10.26 | 10.26 | 10.23 | 10.25 | 4,420 | +0.00(+0.01%) |
Jan 13, 2010 | 10.19 | 10.25 | 10.19 | 10.25 | 6,865 | +0.06(+0.62%) |
Jan 12, 2010 | 10.18 | 10.20 | 10.18 | 10.19 | 5,278 | -0.04(-0.43%) |
Jan 11, 2010 | 10.29 | 10.30 | 10.23 | 10.23 | 7,562 | -0.01(-0.08%) |
Jan 08, 2010 | 10.19 | 10.24 | 10.17 | 10.24 | 4,160 | +0.06(+0.58%) |
Jan 07, 2010 | 10.14 | 10.18 | 10.14 | 10.18 | 3,801 | -0.00(-0.01%) |
Jan 06, 2010 | 10.14 | 10.18 | 10.14 | 10.18 | 9,808 | +0.05(+0.51%) |
Jan 05, 2010 | 10.13 | 10.13 | 10.13 | 10.13 | 2,709 | -0.00(-0.04%) |
Jan 04, 2010 | 10.06 | 10.13 | 10.06 | 10.13 | 36,385 | +0.17(+1.70%) |
Dec 31, 2009 | 10.03 | 9.966 | 9.966 | 9.966 | 3,640 | -0.07(-0.69%) |
Dec 30, 2009 | 10.05 | 10.05 | 10.03 | 10.03 | 5,398 | -0.03(-0.34%) |
Dec 29, 2009 | 10.10 | 10.10 | 10.07 | 10.07 | 3,510 | -0.01(-0.10%) |
Dec 28, 2009 | 10.09 | 10.09 | 10.08 | 10.08 | 5,325 | +0.06(+0.61%) |
Dec 23, 2009 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.03(+0.30%) |
Dec 22, 2009 | 9.991 | 9.996 | 9.973 | 9.987 | 7,801 | +0.02(+0.23%) |
Dec 21, 2009 | 9.887 | 9.964 | 9.887 | 9.964 | 4,165 | +0.11(+1.08%) |
Dec 18, 2009 | 9.843 | 9.858 | 9.821 | 9.858 | 41,554 | +0.01(+0.10%) |
Dec 17, 2009 | 9.893 | 9.893 | 9.848 | 9.848 | 4,171 | -0.10(-0.97%) |
Dec 16, 2009 | 9.981 | 9.991 | 9.930 | 9.945 | 20,881 | +0.00(+0.00%) |
Dec 15, 2009 | 9.923 | 9.961 | 9.923 | 9.944 | 10,365 | -0.02(-0.17%) |
Dec 14, 2009 | 9.962 | 9.962 | 9.962 | 9.962 | 520 | +0.07(+0.74%) |
Dec 11, 2009 | 9.893 | 9.893 | 9.885 | 9.889 | 21,843 | +0.04(+0.37%) |
Dec 10, 2009 | 9.858 | 9.875 | 9.845 | 9.852 | 13,662 | +0.09(+0.94%) |
Dec 09, 2009 | 9.743 | 9.770 | 9.743 | 9.760 | 11,967 | +0.00(+0.00%) |
Dec 08, 2009 | 9.789 | 9.789 | 9.760 | 9.760 | 3,552 | -0.09(-0.96%) |
Dec 07, 2009 | 9.891 | 9.891 | 9.854 | 9.854 | 4,774 | -0.02(-0.22%) |
Dec 04, 2009 | 9.964 | 9.973 | 9.833 | 9.876 | 19,243 | -0.03(-0.29%) |
Dec 03, 2009 | 9.912 | 9.912 | 9.887 | 9.904 | 11,181 | +0.00(+0.01%) |
Dec 02, 2009 | 9.954 | 9.954 | 9.903 | 9.903 | 6,209 | -0.01(-0.10%) |