Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.29 | 11.37 | 10.95 | 11.11 | 1,630,344 | -0.15(-1.30%) |
Feb 25, 2010 | 11.29 | 11.36 | 11.13 | 11.26 | 1,434,495 | -0.24(-2.05%) |
Feb 24, 2010 | 11.28 | 11.79 | 11.28 | 11.49 | 710,637 | +0.28(+2.48%) |
Feb 23, 2010 | 11.45 | 11.60 | 11.20 | 11.22 | 1,357,744 | -0.26(-2.30%) |
Feb 22, 2010 | 11.32 | 11.56 | 11.32 | 11.48 | 1,174,165 | +0.20(+1.79%) |
Feb 19, 2010 | 11.07 | 11.33 | 11.07 | 11.28 | 765,193 | +0.08(+0.68%) |
Feb 18, 2010 | 11.16 | 11.22 | 10.99 | 11.20 | 640,184 | -0.01(-0.12%) |
Feb 17, 2010 | 11.11 | 11.22 | 11.00 | 11.22 | 1,598,208 | +0.12(+1.06%) |
Feb 16, 2010 | 10.80 | 11.11 | 10.65 | 11.10 | 954,515 | +0.41(+3.83%) |
Feb 12, 2010 | 10.50 | 10.69 | 10.69 | 10.69 | 752,301 | +0.03(+0.26%) |
Feb 11, 2010 | 10.63 | 11.08 | 10.56 | 10.66 | 1,110,164 | +0.08(+0.72%) |
Feb 10, 2010 | 10.31 | 10.73 | 10.17 | 10.58 | 937,329 | +0.25(+2.42%) |
Feb 09, 2010 | 10.32 | 10.48 | 10.05 | 10.33 | 1,095,022 | +0.14(+1.36%) |
Feb 08, 2010 | 10.25 | 10.48 | 9.911 | 10.20 | 882,412 | -0.07(-0.68%) |
Feb 05, 2010 | 10.11 | 10.47 | 9.758 | 10.27 | 1,419,155 | +0.24(+2.35%) |
Feb 04, 2010 | 10.54 | 10.54 | 9.994 | 10.03 | 2,166,175 | -0.62(-5.81%) |
Feb 03, 2010 | 11.05 | 11.11 | 10.38 | 10.65 | 2,290,458 | -0.46(-4.13%) |
Feb 02, 2010 | 11.07 | 11.22 | 10.90 | 11.11 | 1,504,467 | +0.00(+0.00%) |
Feb 01, 2010 | 10.87 | 11.24 | 10.75 | 11.11 | 1,325,925 | +0.37(+3.43%) |
Jan 29, 2010 | 11.02 | 11.22 | 10.74 | 10.74 | 1,642,826 | -0.22(-1.96%) |
Jan 28, 2010 | 11.27 | 11.52 | 10.88 | 10.95 | 1,930,303 | -0.21(-1.87%) |
Jan 27, 2010 | 10.54 | 11.25 | 9.773 | 11.16 | 2,534,388 | +0.64(+6.07%) |
Jan 26, 2010 | 10.77 | 11.17 | 10.50 | 10.52 | 2,106,848 | -0.32(-2.95%) |
Jan 25, 2010 | 10.38 | 10.98 | 10.13 | 10.84 | 2,306,643 | +0.67(+6.62%) |
Jan 22, 2010 | 9.717 | 11.18 | 9.648 | 10.17 | 4,612,080 | +0.17(+1.74%) |
Jan 21, 2010 | 9.828 | 10.54 | 9.814 | 9.995 | 5,291,399 | +0.24(+2.42%) |
Jan 20, 2010 | 9.800 | 9.932 | 9.530 | 9.759 | 1,134,323 | -0.11(-1.13%) |
Jan 19, 2010 | 9.606 | 9.953 | 9.530 | 9.870 | 781,370 | +0.26(+2.75%) |
Jan 15, 2010 | 9.828 | 9.606 | 9.606 | 9.606 | 1,005,644 | -0.19(-1.91%) |
Jan 14, 2010 | 9.419 | 9.828 | 9.342 | 9.794 | 1,799,200 | +0.36(+3.83%) |
Jan 13, 2010 | 9.315 | 9.613 | 9.051 | 9.433 | 1,568,863 | +0.22(+2.41%) |
Jan 12, 2010 | 8.968 | 9.231 | 8.836 | 9.210 | 1,654,575 | +0.12(+1.30%) |
Jan 11, 2010 | 9.058 | 9.155 | 8.870 | 9.092 | 955,766 | +0.09(+1.00%) |
Jan 08, 2010 | 8.829 | 9.030 | 8.739 | 9.002 | 856,789 | +0.12(+1.41%) |
Jan 07, 2010 | 8.704 | 8.905 | 8.676 | 8.877 | 1,208,694 | +0.17(+1.99%) |
Jan 06, 2010 | 8.579 | 8.891 | 8.447 | 8.704 | 1,095,103 | +0.12(+1.46%) |
Jan 05, 2010 | 8.662 | 9.037 | 8.523 | 8.579 | 1,478,489 | -0.10(-1.12%) |
Jan 04, 2010 | 8.315 | 8.704 | 8.315 | 8.676 | 761,801 | +0.44(+5.31%) |
Dec 31, 2009 | 8.294 | 8.239 | 8.239 | 8.239 | 855,950 | -0.08(-0.92%) |
Dec 30, 2009 | 8.391 | 8.496 | 8.253 | 8.315 | 583,812 | -0.16(-1.88%) |
Dec 29, 2009 | 8.544 | 8.579 | 8.447 | 8.475 | 354,642 | -0.03(-0.33%) |
Dec 28, 2009 | 8.565 | 8.662 | 8.440 | 8.503 | 577,833 | -0.02(-0.24%) |
Dec 24, 2009 | 8.565 | 8.655 | 8.489 | 8.523 | 226,336 | +0.00(+0.00%) |
Dec 23, 2009 | 8.593 | 8.698 | 8.489 | 8.523 | 781,022 | -0.03(-0.32%) |
Dec 22, 2009 | 8.489 | 8.572 | 8.371 | 8.551 | 852,492 | +0.08(+0.90%) |
Dec 21, 2009 | 8.419 | 8.572 | 8.322 | 8.475 | 691,782 | +0.15(+1.75%) |
Dec 18, 2009 | 8.565 | 8.614 | 8.315 | 8.329 | 2,704,091 | -0.16(-1.88%) |
Dec 17, 2009 | 8.391 | 8.662 | 8.350 | 8.489 | 955,710 | -0.02(-0.24%) |
Dec 16, 2009 | 8.558 | 8.676 | 8.405 | 8.509 | 857,511 | +0.05(+0.57%) |
Dec 15, 2009 | 8.815 | 8.829 | 8.419 | 8.461 | 1,282,805 | -0.46(-5.14%) |
Dec 14, 2009 | 8.954 | 9.016 | 8.863 | 8.919 | 1,145,247 | +0.05(+0.55%) |
Dec 11, 2009 | 8.794 | 9.009 | 8.725 | 8.870 | 818,392 | +0.14(+1.59%) |
Dec 10, 2009 | 8.891 | 8.954 | 8.676 | 8.732 | 588,676 | -0.14(-1.56%) |
Dec 09, 2009 | 8.843 | 8.947 | 8.718 | 8.870 | 718,299 | -0.01(-0.08%) |
Dec 08, 2009 | 8.711 | 8.933 | 8.607 | 8.877 | 1,167,738 | +0.01(+0.16%) |
Dec 07, 2009 | 8.884 | 9.009 | 8.773 | 8.863 | 505,375 | -0.06(-0.62%) |
Dec 04, 2009 | 8.752 | 9.058 | 8.669 | 8.919 | 662,681 | +0.33(+3.88%) |
Dec 03, 2009 | 9.092 | 9.169 | 8.572 | 8.586 | 914,797 | -0.43(-4.77%) |
Dec 02, 2009 | 8.863 | 9.072 | 8.829 | 9.016 | 761,020 | +0.12(+1.33%) |