Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.31 | 10.33 | 10.23 | 10.31 | 1,009,406 | -0.02(-0.19%) |
Feb 25, 2010 | 10.16 | 10.35 | 10.10 | 10.33 | 1,055,146 | +0.05(+0.46%) |
Feb 24, 2010 | 10.29 | 10.32 | 10.18 | 10.29 | 1,011,338 | +0.01(+0.12%) |
Feb 23, 2010 | 10.34 | 10.36 | 10.27 | 10.27 | 950,061 | -0.08(-0.77%) |
Feb 22, 2010 | 10.25 | 10.36 | 10.21 | 10.35 | 1,009,427 | +0.13(+1.25%) |
Feb 19, 2010 | 10.13 | 10.24 | 10.13 | 10.23 | 733,302 | +0.06(+0.55%) |
Feb 18, 2010 | 10.17 | 10.20 | 10.11 | 10.17 | 1,060,384 | +0.02(+0.16%) |
Feb 17, 2010 | 10.22 | 10.24 | 10.14 | 10.15 | 1,183,542 | -0.02(-0.16%) |
Feb 16, 2010 | 10.08 | 10.17 | 10.01 | 10.17 | 1,055,527 | +0.16(+1.55%) |
Feb 12, 2010 | 9.879 | 10.01 | 10.01 | 10.01 | 1,755,174 | +0.05(+0.48%) |
Feb 11, 2010 | 9.890 | 9.982 | 9.815 | 9.966 | 1,003,093 | +0.07(+0.73%) |
Feb 10, 2010 | 9.799 | 10.03 | 9.763 | 9.894 | 1,316,543 | +0.10(+0.98%) |
Feb 09, 2010 | 9.771 | 9.815 | 9.643 | 9.799 | 1,067,580 | +0.11(+1.15%) |
Feb 08, 2010 | 9.691 | 9.779 | 9.615 | 9.687 | 1,103,364 | -0.01(-0.12%) |
Feb 05, 2010 | 9.747 | 9.763 | 9.528 | 9.699 | 1,323,752 | -0.04(-0.37%) |
Feb 04, 2010 | 9.906 | 10.06 | 9.735 | 9.735 | 1,420,165 | -0.28(-2.83%) |
Feb 03, 2010 | 10.04 | 10.11 | 9.986 | 10.02 | 703,496 | -0.08(-0.83%) |
Feb 02, 2010 | 10.04 | 10.12 | 10.00 | 10.10 | 995,091 | +0.07(+0.72%) |
Feb 01, 2010 | 9.966 | 10.11 | 9.946 | 10.03 | 1,032,457 | +0.14(+1.41%) |
Jan 29, 2010 | 9.966 | 10.05 | 9.890 | 9.890 | 1,143,860 | -0.06(-0.64%) |
Jan 28, 2010 | 9.974 | 10.04 | 9.887 | 9.954 | 1,071,892 | -0.02(-0.20%) |
Jan 27, 2010 | 9.819 | 9.978 | 9.807 | 9.974 | 1,208,947 | +0.13(+1.34%) |
Jan 26, 2010 | 9.906 | 10.06 | 9.831 | 9.843 | 755,793 | -0.08(-0.84%) |
Jan 25, 2010 | 9.934 | 9.966 | 9.839 | 9.926 | 802,920 | +0.11(+1.10%) |
Jan 22, 2010 | 10.08 | 10.13 | 9.793 | 9.819 | 1,230,696 | -0.25(-2.46%) |
Jan 21, 2010 | 10.13 | 10.19 | 9.994 | 10.07 | 1,018,196 | +0.00(+0.04%) |
Jan 20, 2010 | 10.07 | 10.13 | 10.01 | 10.06 | 953,658 | -0.09(-0.90%) |
Jan 19, 2010 | 10.05 | 10.19 | 10.05 | 10.15 | 991,641 | +0.12(+1.23%) |
Jan 15, 2010 | 10.13 | 10.03 | 10.03 | 10.03 | 923,617 | -0.10(-1.02%) |
Jan 14, 2010 | 10.05 | 10.17 | 10.03 | 10.13 | 1,161,869 | +0.08(+0.75%) |
Jan 13, 2010 | 10.01 | 10.19 | 10.01 | 10.06 | 1,470,591 | +0.17(+1.71%) |
Jan 12, 2010 | 9.971 | 10.02 | 9.869 | 9.889 | 1,654,945 | -0.13(-1.34%) |
Jan 11, 2010 | 10.10 | 10.10 | 10.01 | 10.02 | 929,073 | +0.03(+0.32%) |
Jan 08, 2010 | 9.956 | 10.01 | 9.916 | 9.991 | 673,630 | -0.02(-0.16%) |
Jan 07, 2010 | 9.991 | 10.02 | 9.857 | 10.01 | 1,220,621 | +0.03(+0.28%) |
Jan 06, 2010 | 10.03 | 10.05 | 9.952 | 9.979 | 1,095,220 | -0.05(-0.47%) |
Jan 05, 2010 | 9.971 | 10.07 | 9.952 | 10.03 | 1,248,870 | +0.00(+0.00%) |
Jan 04, 2010 | 9.959 | 10.13 | 9.904 | 10.03 | 1,245,704 | +0.19(+1.92%) |
Dec 31, 2009 | 9.979 | 9.837 | 9.837 | 9.837 | 1,133,715 | -0.11(-1.15%) |
Dec 30, 2009 | 9.900 | 9.959 | 9.837 | 9.952 | 775,111 | +0.04(+0.44%) |
Dec 29, 2009 | 9.936 | 9.979 | 9.877 | 9.908 | 589,965 | +0.01(+0.08%) |
Dec 28, 2009 | 9.896 | 9.912 | 9.857 | 9.900 | 846,081 | +0.02(+0.20%) |
Dec 24, 2009 | 9.857 | 9.896 | 9.758 | 9.881 | 377,141 | +0.03(+0.32%) |
Dec 23, 2009 | 9.806 | 9.892 | 9.762 | 9.849 | 706,637 | +0.06(+0.60%) |
Dec 22, 2009 | 9.676 | 9.790 | 9.648 | 9.790 | 914,893 | +0.10(+1.02%) |
Dec 21, 2009 | 9.581 | 9.707 | 9.577 | 9.691 | 902,521 | +0.16(+1.65%) |
Dec 18, 2009 | 9.609 | 9.620 | 9.445 | 9.534 | 1,591,130 | -0.02(-0.21%) |
Dec 17, 2009 | 9.490 | 9.593 | 9.463 | 9.553 | 1,473,523 | +0.05(+0.50%) |
Dec 16, 2009 | 9.498 | 9.565 | 9.427 | 9.506 | 1,181,412 | +0.08(+0.88%) |
Dec 15, 2009 | 9.549 | 9.573 | 9.384 | 9.423 | 2,298,150 | -0.15(-1.52%) |
Dec 14, 2009 | 9.502 | 9.569 | 9.490 | 9.569 | 1,006,896 | +0.16(+1.72%) |
Dec 11, 2009 | 9.273 | 9.443 | 9.273 | 9.407 | 1,131,181 | +0.11(+1.23%) |
Dec 10, 2009 | 9.277 | 9.356 | 9.238 | 9.293 | 1,498,267 | +0.05(+0.51%) |
Dec 09, 2009 | 9.273 | 9.313 | 9.171 | 9.246 | 1,425,450 | -0.01(-0.13%) |
Dec 08, 2009 | 9.364 | 9.368 | 9.195 | 9.258 | 1,336,863 | -0.21(-2.21%) |
Dec 07, 2009 | 9.447 | 9.518 | 9.388 | 9.467 | 1,257,458 | +0.03(+0.29%) |
Dec 04, 2009 | 9.549 | 9.601 | 9.348 | 9.439 | 1,578,596 | +0.02(+0.21%) |
Dec 03, 2009 | 9.601 | 9.656 | 9.400 | 9.419 | 1,275,082 | -0.18(-1.89%) |
Dec 02, 2009 | 9.636 | 9.664 | 9.510 | 9.601 | 1,237,741 | -0.04(-0.37%) |