Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.29 | 10.44 | 10.20 | 10.30 | 427,924 | -0.01(-0.09%) |
Feb 25, 2010 | 10.11 | 10.36 | 10.10 | 10.31 | 536,977 | -0.06(-0.54%) |
Feb 24, 2010 | 10.36 | 10.47 | 10.29 | 10.37 | 404,937 | +0.08(+0.82%) |
Feb 23, 2010 | 10.41 | 10.48 | 10.24 | 10.28 | 626,996 | -0.19(-1.79%) |
Feb 22, 2010 | 10.48 | 10.53 | 10.38 | 10.47 | 379,425 | +0.00(+0.00%) |
Feb 19, 2010 | 10.44 | 10.52 | 10.36 | 10.47 | 447,096 | +0.00(+0.00%) |
Feb 18, 2010 | 10.38 | 10.49 | 10.21 | 10.47 | 779,960 | +0.11(+1.08%) |
Feb 17, 2010 | 10.25 | 10.38 | 10.13 | 10.36 | 621,876 | +0.20(+1.93%) |
Feb 16, 2010 | 10.22 | 10.41 | 9.983 | 10.16 | 914,589 | +0.00(+0.00%) |
Feb 12, 2010 | 9.815 | 10.16 | 10.16 | 10.16 | 754,439 | +0.23(+2.35%) |
Feb 11, 2010 | 9.674 | 9.964 | 9.478 | 9.927 | 738,096 | +0.21(+2.21%) |
Feb 10, 2010 | 9.787 | 9.861 | 9.572 | 9.712 | 655,898 | -0.12(-1.24%) |
Feb 09, 2010 | 9.861 | 9.880 | 9.665 | 9.833 | 937,327 | +0.17(+1.74%) |
Feb 08, 2010 | 9.460 | 9.815 | 9.310 | 9.665 | 1,219,800 | +0.20(+2.07%) |
Feb 05, 2010 | 9.525 | 9.581 | 9.216 | 9.469 | 1,633,835 | -0.06(-0.59%) |
Feb 04, 2010 | 9.908 | 9.908 | 9.469 | 9.525 | 1,671,396 | -0.50(-5.03%) |
Feb 03, 2010 | 10.18 | 10.28 | 9.992 | 10.03 | 1,018,670 | -0.18(-1.74%) |
Feb 02, 2010 | 10.21 | 10.38 | 10.17 | 10.21 | 2,165,277 | +0.05(+0.46%) |
Feb 01, 2010 | 10.32 | 10.36 | 10.11 | 10.16 | 1,529,908 | -0.12(-1.18%) |
Jan 29, 2010 | 11.00 | 11.02 | 10.27 | 10.28 | 1,366,575 | -0.69(-6.30%) |
Jan 28, 2010 | 11.53 | 11.53 | 10.77 | 10.97 | 1,715,668 | -0.64(-5.55%) |
Jan 27, 2010 | 11.40 | 11.63 | 11.23 | 11.62 | 515,841 | +0.18(+1.55%) |
Jan 26, 2010 | 11.50 | 11.66 | 11.26 | 11.44 | 498,288 | -0.14(-1.21%) |
Jan 25, 2010 | 11.40 | 11.65 | 11.12 | 11.58 | 580,330 | +0.34(+2.99%) |
Jan 22, 2010 | 11.58 | 11.72 | 11.18 | 11.24 | 730,739 | -0.38(-3.30%) |
Jan 21, 2010 | 12.10 | 12.10 | 11.51 | 11.63 | 911,271 | -0.49(-4.01%) |
Jan 20, 2010 | 12.28 | 12.36 | 11.80 | 12.11 | 846,741 | -0.56(-4.43%) |
Jan 19, 2010 | 12.57 | 12.75 | 12.52 | 12.68 | 571,962 | +0.10(+0.82%) |
Jan 15, 2010 | 13.00 | 12.57 | 12.57 | 12.57 | 784,394 | -0.42(-3.24%) |
Jan 14, 2010 | 12.87 | 13.06 | 12.81 | 12.99 | 438,335 | +0.09(+0.72%) |
Jan 13, 2010 | 12.75 | 12.95 | 12.53 | 12.90 | 530,597 | +0.20(+1.55%) |
Jan 12, 2010 | 12.96 | 12.96 | 12.53 | 12.70 | 519,737 | -0.35(-2.65%) |
Jan 11, 2010 | 12.85 | 13.22 | 12.85 | 13.05 | 768,817 | +0.24(+1.90%) |
Jan 08, 2010 | 12.78 | 12.89 | 12.71 | 12.81 | 498,638 | -0.02(-0.15%) |
Jan 07, 2010 | 12.84 | 12.91 | 12.66 | 12.82 | 415,447 | -0.01(-0.07%) |
Jan 06, 2010 | 13.00 | 13.16 | 12.81 | 12.83 | 705,731 | -0.26(-2.00%) |
Jan 05, 2010 | 12.65 | 13.16 | 12.50 | 13.10 | 1,303,092 | +0.44(+3.47%) |
Jan 04, 2010 | 12.24 | 12.76 | 12.24 | 12.66 | 860,533 | +0.52(+4.31%) |
Dec 31, 2009 | 12.22 | 12.13 | 12.13 | 12.13 | 306,718 | -0.11(-0.92%) |
Dec 30, 2009 | 12.22 | 12.39 | 12.08 | 12.24 | 387,506 | -0.07(-0.53%) |
Dec 29, 2009 | 12.31 | 12.36 | 12.13 | 12.31 | 534,717 | +0.07(+0.61%) |
Dec 28, 2009 | 12.55 | 12.57 | 12.20 | 12.24 | 466,162 | -0.21(-1.73%) |
Dec 24, 2009 | 12.55 | 12.60 | 12.41 | 12.45 | 209,897 | -0.03(-0.23%) |
Dec 23, 2009 | 12.39 | 12.53 | 12.11 | 12.48 | 596,333 | +0.15(+1.21%) |
Dec 22, 2009 | 12.11 | 12.51 | 12.08 | 12.33 | 849,017 | +0.22(+1.85%) |
Dec 21, 2009 | 12.02 | 12.15 | 11.89 | 12.10 | 670,832 | +0.28(+2.37%) |
Dec 18, 2009 | 12.04 | 12.10 | 11.66 | 11.82 | 1,538,166 | -0.06(-0.47%) |
Dec 17, 2009 | 12.28 | 12.34 | 11.68 | 11.88 | 1,302,951 | -0.05(-0.39%) |
Dec 16, 2009 | 11.98 | 12.12 | 11.78 | 11.93 | 1,026,087 | +0.11(+0.95%) |
Dec 15, 2009 | 11.39 | 12.13 | 11.33 | 11.81 | 1,768,611 | +0.56(+4.98%) |
Dec 14, 2009 | 11.06 | 11.27 | 11.05 | 11.25 | 745,969 | +0.36(+3.26%) |
Dec 11, 2009 | 10.86 | 11.03 | 10.75 | 10.90 | 1,165,424 | +0.30(+2.82%) |
Dec 10, 2009 | 10.26 | 10.66 | 10.19 | 10.60 | 1,117,708 | +0.39(+3.85%) |
Dec 09, 2009 | 10.31 | 10.36 | 10.08 | 10.21 | 442,951 | -0.12(-1.18%) |
Dec 08, 2009 | 10.21 | 10.38 | 10.10 | 10.33 | 574,793 | -0.01(-0.09%) |
Dec 07, 2009 | 10.26 | 10.37 | 10.23 | 10.34 | 434,894 | +0.08(+0.82%) |
Dec 04, 2009 | 9.918 | 10.26 | 9.918 | 10.25 | 1,323,511 | +0.53(+5.48%) |
Dec 03, 2009 | 10.01 | 10.03 | 9.693 | 9.721 | 953,783 | -0.24(-2.44%) |
Dec 02, 2009 | 9.861 | 10.09 | 9.861 | 9.964 | 1,351,157 | +0.10(+1.04%) |