Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.53 | 12.63 | 12.34 | 12.39 | 532,752 | -0.20(-1.59%) |
Feb 25, 2010 | 12.46 | 12.61 | 12.25 | 12.59 | 452,656 | -0.08(-0.63%) |
Feb 24, 2010 | 12.55 | 12.85 | 12.50 | 12.67 | 302,424 | +0.15(+1.20%) |
Feb 23, 2010 | 12.97 | 13.00 | 12.49 | 12.52 | 607,500 | -0.41(-3.17%) |
Feb 22, 2010 | 12.85 | 12.97 | 12.75 | 12.93 | 646,409 | +0.09(+0.70%) |
Feb 19, 2010 | 12.90 | 13.00 | 12.76 | 12.84 | 809,831 | -0.03(-0.23%) |
Feb 18, 2010 | 12.64 | 12.88 | 12.47 | 12.87 | 511,389 | +0.27(+2.14%) |
Feb 17, 2010 | 12.15 | 12.86 | 12.14 | 12.60 | 1,278,364 | +0.48(+3.96%) |
Feb 16, 2010 | 11.98 | 12.15 | 11.88 | 12.12 | 446,639 | +0.20(+1.68%) |
Feb 12, 2010 | 11.61 | 11.92 | 11.92 | 11.92 | 522,400 | +0.14(+1.19%) |
Feb 11, 2010 | 11.66 | 11.82 | 11.45 | 11.78 | 290,937 | +0.09(+0.77%) |
Feb 10, 2010 | 11.63 | 11.72 | 11.38 | 11.69 | 389,559 | -0.02(-0.17%) |
Feb 09, 2010 | 11.56 | 11.76 | 11.40 | 11.71 | 611,817 | +0.31(+2.72%) |
Feb 08, 2010 | 11.34 | 11.62 | 11.15 | 11.40 | 497,307 | +0.08(+0.71%) |
Feb 05, 2010 | 11.34 | 11.45 | 10.96 | 11.32 | 490,560 | +0.04(+0.35%) |
Feb 04, 2010 | 11.80 | 11.80 | 11.27 | 11.28 | 887,093 | -0.67(-5.61%) |
Feb 03, 2010 | 11.87 | 11.97 | 11.67 | 11.95 | 516,861 | +0.07(+0.59%) |
Feb 02, 2010 | 11.32 | 11.93 | 11.23 | 11.88 | 835,694 | +0.54(+4.76%) |
Feb 01, 2010 | 11.35 | 11.51 | 11.20 | 11.34 | 527,059 | -0.08(-0.70%) |
Jan 29, 2010 | 11.45 | 11.60 | 11.37 | 11.42 | 512,566 | +0.00(+0.00%) |
Jan 28, 2010 | 11.96 | 11.96 | 11.41 | 11.42 | 586,765 | -0.55(-4.59%) |
Jan 27, 2010 | 11.71 | 11.99 | 11.62 | 11.97 | 543,609 | +0.20(+1.70%) |
Jan 26, 2010 | 11.80 | 11.87 | 11.65 | 11.77 | 685,865 | -0.03(-0.25%) |
Jan 25, 2010 | 11.98 | 12.01 | 11.76 | 11.80 | 750,006 | -0.05(-0.42%) |
Jan 22, 2010 | 12.27 | 12.27 | 11.77 | 11.85 | 1,023,156 | -0.34(-2.79%) |
Jan 21, 2010 | 12.02 | 12.28 | 11.99 | 12.19 | 1,212,300 | +0.15(+1.25%) |
Jan 20, 2010 | 11.94 | 12.06 | 11.75 | 12.04 | 884,383 | +0.02(+0.17%) |
Jan 19, 2010 | 12.09 | 12.19 | 11.87 | 12.02 | 1,423,306 | +0.05(+0.42%) |
Jan 15, 2010 | 11.91 | 11.97 | 11.97 | 11.97 | 2,528,400 | +0.15(+1.27%) |
Jan 14, 2010 | 11.05 | 12.00 | 11.04 | 11.82 | 2,358,527 | +0.81(+7.36%) |
Jan 13, 2010 | 9.750 | 11.72 | 9.690 | 11.01 | 3,868,621 | +1.31(+13.51%) |
Jan 12, 2010 | 9.760 | 9.790 | 9.210 | 9.700 | 1,394,388 | +0.20(+2.11%) |
Jan 11, 2010 | 9.410 | 9.590 | 9.290 | 9.500 | 863,674 | +0.11(+1.17%) |
Jan 08, 2010 | 9.510 | 9.520 | 9.330 | 9.390 | 374,278 | -0.18(-1.88%) |
Jan 07, 2010 | 9.620 | 9.660 | 9.410 | 9.570 | 614,047 | +0.04(+0.42%) |
Jan 06, 2010 | 9.620 | 9.740 | 9.420 | 9.530 | 613,111 | -0.13(-1.35%) |
Jan 05, 2010 | 9.690 | 9.840 | 9.560 | 9.660 | 434,060 | -0.02(-0.21%) |
Jan 04, 2010 | 9.410 | 9.710 | 9.380 | 9.680 | 909,952 | +0.36(+3.86%) |
Dec 31, 2009 | 9.130 | 9.320 | 9.320 | 9.320 | 702,100 | +0.17(+1.86%) |
Dec 30, 2009 | 8.910 | 9.150 | 8.820 | 9.150 | 502,862 | +0.18(+2.01%) |
Dec 29, 2009 | 9.110 | 9.110 | 8.960 | 8.970 | 246,517 | -0.09(-0.99%) |
Dec 28, 2009 | 9.120 | 9.140 | 9.020 | 9.060 | 604,804 | +0.00(+0.00%) |
Dec 24, 2009 | 9.020 | 9.060 | 8.980 | 9.060 | 136,531 | +0.05(+0.55%) |
Dec 23, 2009 | 9.010 | 9.100 | 8.920 | 9.010 | 457,063 | +0.02(+0.22%) |
Dec 22, 2009 | 8.700 | 9.030 | 8.630 | 8.990 | 651,237 | +0.29(+3.33%) |
Dec 21, 2009 | 8.820 | 8.820 | 8.630 | 8.700 | 389,896 | -0.05(-0.57%) |
Dec 18, 2009 | 8.750 | 8.810 | 8.650 | 8.750 | 902,785 | +0.09(+1.04%) |
Dec 17, 2009 | 8.850 | 8.980 | 8.590 | 8.660 | 420,925 | -0.23(-2.59%) |
Dec 16, 2009 | 9.140 | 9.160 | 8.850 | 8.890 | 624,902 | -0.19(-2.09%) |
Dec 15, 2009 | 9.040 | 9.230 | 9.010 | 9.080 | 784,332 | +0.04(+0.44%) |
Dec 14, 2009 | 9.260 | 9.270 | 9.010 | 9.040 | 1,071,423 | -0.16(-1.74%) |
Dec 11, 2009 | 9.480 | 9.530 | 9.070 | 9.200 | 804,252 | -0.25(-2.65%) |
Dec 10, 2009 | 9.640 | 9.670 | 9.390 | 9.450 | 273,782 | -0.13(-1.36%) |
Dec 09, 2009 | 9.670 | 9.670 | 9.460 | 9.580 | 269,467 | -0.05(-0.52%) |
Dec 08, 2009 | 9.740 | 9.770 | 9.580 | 9.630 | 408,249 | -0.21(-2.13%) |
Dec 07, 2009 | 9.620 | 9.840 | 9.550 | 9.840 | 360,665 | +0.22(+2.29%) |
Dec 04, 2009 | 9.800 | 10.08 | 9.400 | 9.620 | 727,396 | +0.01(+0.10%) |
Dec 03, 2009 | 9.730 | 10.17 | 9.600 | 9.610 | 754,891 | -0.11(-1.13%) |
Dec 02, 2009 | 9.300 | 9.790 | 9.300 | 9.720 | 835,571 | +0.38(+4.07%) |