Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.998 | 10.13 | 9.667 | 10.06 | 442,934 | +0.09(+0.95%) |
Feb 25, 2010 | 9.770 | 9.970 | 9.545 | 9.961 | 623,611 | +0.02(+0.20%) |
Feb 24, 2010 | 9.975 | 10.06 | 9.616 | 9.941 | 487,134 | +0.02(+0.20%) |
Feb 23, 2010 | 10.20 | 10.41 | 9.813 | 9.921 | 449,946 | -0.33(-3.17%) |
Feb 22, 2010 | 10.20 | 10.39 | 10.10 | 10.25 | 193,360 | +0.05(+0.50%) |
Feb 19, 2010 | 10.07 | 10.28 | 9.947 | 10.20 | 289,053 | +0.12(+1.22%) |
Feb 18, 2010 | 10.08 | 10.15 | 9.790 | 10.07 | 317,952 | -0.05(-0.54%) |
Feb 17, 2010 | 10.54 | 10.57 | 9.830 | 10.13 | 459,668 | -0.40(-3.80%) |
Feb 16, 2010 | 10.49 | 10.53 | 10.35 | 10.53 | 294,373 | +0.09(+0.82%) |
Feb 12, 2010 | 10.20 | 10.44 | 10.44 | 10.44 | 424,058 | +0.10(+0.99%) |
Feb 11, 2010 | 9.913 | 10.34 | 9.746 | 10.34 | 667,345 | +0.42(+4.23%) |
Feb 10, 2010 | 9.744 | 10.00 | 9.430 | 9.918 | 719,630 | +0.18(+1.85%) |
Feb 09, 2010 | 9.761 | 10.06 | 9.659 | 9.739 | 683,894 | +0.32(+3.36%) |
Feb 08, 2010 | 9.296 | 9.784 | 9.242 | 9.422 | 332,503 | -0.11(-1.14%) |
Feb 05, 2010 | 9.416 | 9.736 | 9.085 | 9.530 | 596,215 | +0.11(+1.15%) |
Feb 04, 2010 | 9.813 | 9.870 | 9.316 | 9.422 | 621,827 | -0.50(-5.06%) |
Feb 03, 2010 | 9.964 | 10.05 | 9.719 | 9.924 | 325,014 | -0.12(-1.16%) |
Feb 02, 2010 | 9.682 | 10.15 | 9.573 | 10.04 | 537,600 | +0.34(+3.53%) |
Feb 01, 2010 | 9.701 | 10.11 | 9.510 | 9.699 | 376,329 | +0.01(+0.15%) |
Jan 29, 2010 | 9.670 | 10.06 | 9.627 | 9.684 | 478,996 | +0.03(+0.33%) |
Jan 28, 2010 | 9.813 | 9.887 | 9.382 | 9.653 | 489,356 | -0.11(-1.14%) |
Jan 27, 2010 | 9.596 | 9.873 | 9.419 | 9.764 | 352,210 | +0.14(+1.48%) |
Jan 26, 2010 | 9.904 | 10.08 | 9.567 | 9.622 | 299,238 | -0.35(-3.52%) |
Jan 25, 2010 | 9.741 | 10.05 | 9.425 | 9.973 | 508,642 | +0.35(+3.65%) |
Jan 22, 2010 | 9.704 | 10.17 | 9.428 | 9.622 | 608,012 | -0.06(-0.65%) |
Jan 21, 2010 | 9.918 | 10.04 | 9.456 | 9.684 | 674,799 | -0.19(-1.91%) |
Jan 20, 2010 | 10.40 | 10.40 | 9.608 | 9.873 | 603,025 | -0.62(-5.90%) |
Jan 19, 2010 | 10.21 | 10.53 | 10.14 | 10.49 | 419,071 | +0.28(+2.77%) |
Jan 15, 2010 | 10.61 | 10.21 | 10.21 | 10.21 | 583,518 | -0.36(-3.40%) |
Jan 14, 2010 | 10.66 | 10.75 | 10.54 | 10.57 | 265,975 | -0.11(-1.04%) |
Jan 13, 2010 | 10.72 | 10.93 | 10.58 | 10.68 | 234,626 | +0.04(+0.35%) |
Jan 12, 2010 | 10.69 | 10.74 | 10.49 | 10.64 | 229,177 | -0.13(-1.22%) |
Jan 11, 2010 | 10.98 | 11.03 | 10.56 | 10.77 | 292,856 | -0.17(-1.56%) |
Jan 08, 2010 | 10.88 | 11.34 | 10.69 | 10.95 | 279,787 | -0.01(-0.05%) |
Jan 07, 2010 | 10.36 | 11.05 | 10.36 | 10.95 | 731,837 | +0.60(+5.76%) |
Jan 06, 2010 | 10.50 | 10.61 | 10.27 | 10.35 | 289,540 | -0.13(-1.22%) |
Jan 05, 2010 | 10.68 | 10.73 | 10.36 | 10.48 | 312,369 | -0.20(-1.84%) |
Jan 04, 2010 | 10.62 | 10.68 | 10.52 | 10.68 | 342,134 | +0.18(+1.68%) |
Dec 31, 2009 | 10.71 | 10.50 | 10.50 | 10.50 | 268,103 | -0.23(-2.10%) |
Dec 30, 2009 | 10.65 | 10.99 | 10.57 | 10.73 | 285,268 | +0.04(+0.40%) |
Dec 29, 2009 | 10.79 | 10.79 | 10.66 | 10.69 | 129,201 | -0.04(-0.40%) |
Dec 28, 2009 | 10.92 | 10.92 | 10.56 | 10.73 | 410,835 | -0.18(-1.62%) |
Dec 24, 2009 | 11.00 | 11.01 | 10.81 | 10.91 | 96,832 | -0.05(-0.42%) |
Dec 23, 2009 | 11.11 | 11.13 | 10.66 | 10.95 | 492,345 | -0.12(-1.11%) |
Dec 22, 2009 | 10.81 | 11.16 | 10.72 | 11.07 | 582,841 | +0.25(+2.35%) |
Dec 21, 2009 | 10.91 | 11.12 | 10.63 | 10.82 | 614,408 | -0.05(-0.45%) |
Dec 18, 2009 | 10.88 | 11.00 | 10.69 | 10.87 | 1,281,953 | +0.06(+0.53%) |
Dec 17, 2009 | 10.61 | 10.85 | 10.35 | 10.81 | 473,406 | +0.13(+1.26%) |
Dec 16, 2009 | 10.75 | 10.83 | 10.55 | 10.68 | 300,632 | +0.03(+0.29%) |
Dec 15, 2009 | 10.93 | 11.00 | 10.63 | 10.65 | 375,007 | -0.27(-2.51%) |
Dec 14, 2009 | 10.85 | 10.95 | 10.53 | 10.92 | 287,098 | +0.31(+2.88%) |
Dec 11, 2009 | 10.53 | 10.78 | 10.43 | 10.61 | 439,075 | +0.09(+0.90%) |
Dec 10, 2009 | 11.09 | 11.26 | 10.44 | 10.52 | 585,806 | -0.55(-4.97%) |
Dec 09, 2009 | 11.02 | 11.17 | 10.79 | 11.07 | 312,243 | +0.03(+0.28%) |
Dec 08, 2009 | 11.05 | 11.23 | 10.89 | 11.04 | 409,710 | -0.05(-0.41%) |
Dec 07, 2009 | 11.03 | 11.32 | 10.97 | 11.09 | 626,425 | +0.01(+0.05%) |
Dec 04, 2009 | 10.60 | 11.13 | 10.60 | 11.08 | 991,301 | +0.58(+5.55%) |
Dec 03, 2009 | 10.80 | 10.95 | 10.46 | 10.50 | 729,128 | -0.29(-2.72%) |
Dec 02, 2009 | 10.44 | 10.82 | 10.44 | 10.79 | 713,234 | +0.33(+3.16%) |