Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.59 | 10.64 | 10.37 | 10.44 | 1,431,261 | -0.16(-1.54%) |
Feb 25, 2010 | 10.70 | 10.76 | 10.59 | 10.61 | 1,065,143 | -0.23(-2.08%) |
Feb 24, 2010 | 10.80 | 10.97 | 10.63 | 10.83 | 2,056,449 | +0.05(+0.51%) |
Feb 23, 2010 | 10.47 | 11.07 | 10.23 | 10.78 | 5,064,001 | +0.67(+6.62%) |
Feb 22, 2010 | 10.27 | 10.30 | 10.08 | 10.11 | 1,687,339 | -0.05(-0.46%) |
Feb 19, 2010 | 10.06 | 10.18 | 9.989 | 10.16 | 1,286,137 | +0.10(+1.01%) |
Feb 18, 2010 | 10.14 | 10.18 | 10.04 | 10.06 | 589,970 | -0.08(-0.77%) |
Feb 17, 2010 | 10.23 | 10.34 | 10.08 | 10.13 | 1,219,178 | -0.09(-0.91%) |
Feb 16, 2010 | 9.807 | 10.27 | 9.776 | 10.23 | 1,629,808 | +0.44(+4.53%) |
Feb 12, 2010 | 9.534 | 9.783 | 9.783 | 9.783 | 919,392 | +0.15(+1.53%) |
Feb 11, 2010 | 9.620 | 9.651 | 9.472 | 9.636 | 1,042,083 | +0.02(+0.24%) |
Feb 10, 2010 | 9.612 | 9.667 | 9.496 | 9.612 | 814,102 | +0.00(+0.00%) |
Feb 09, 2010 | 9.597 | 9.643 | 9.356 | 9.612 | 1,734,602 | +0.19(+2.06%) |
Feb 08, 2010 | 9.496 | 9.643 | 9.395 | 9.418 | 845,811 | -0.05(-0.57%) |
Feb 05, 2010 | 9.324 | 9.527 | 9.177 | 9.472 | 2,524,872 | +0.37(+4.10%) |
Feb 04, 2010 | 9.138 | 9.223 | 9.045 | 9.099 | 928,263 | -0.12(-1.27%) |
Feb 03, 2010 | 9.379 | 9.441 | 9.192 | 9.216 | 929,087 | -0.23(-2.39%) |
Feb 02, 2010 | 9.309 | 9.496 | 9.223 | 9.441 | 1,500,018 | +0.10(+1.08%) |
Feb 01, 2010 | 9.045 | 9.356 | 8.959 | 9.340 | 1,710,467 | +0.30(+3.27%) |
Jan 29, 2010 | 9.083 | 9.138 | 8.998 | 9.045 | 1,207,998 | +0.02(+0.17%) |
Jan 28, 2010 | 8.967 | 9.177 | 8.928 | 9.029 | 1,833,069 | -0.21(-2.27%) |
Jan 27, 2010 | 9.076 | 9.247 | 9.076 | 9.239 | 940,962 | +0.10(+1.11%) |
Jan 26, 2010 | 9.083 | 9.208 | 9.076 | 9.138 | 1,000,971 | +0.00(+0.00%) |
Jan 25, 2010 | 9.239 | 9.239 | 9.107 | 9.138 | 1,659,565 | -0.05(-0.51%) |
Jan 22, 2010 | 9.184 | 9.293 | 9.076 | 9.184 | 1,723,167 | +0.00(+0.00%) |
Jan 21, 2010 | 9.045 | 9.223 | 9.045 | 9.184 | 1,807,858 | +0.16(+1.81%) |
Jan 20, 2010 | 8.858 | 9.037 | 8.788 | 9.021 | 1,450,835 | +0.13(+1.49%) |
Jan 19, 2010 | 8.788 | 8.897 | 8.749 | 8.889 | 768,443 | +0.12(+1.42%) |
Jan 15, 2010 | 8.827 | 8.765 | 8.765 | 8.765 | 759,430 | -0.05(-0.53%) |
Jan 14, 2010 | 8.430 | 8.967 | 8.376 | 8.811 | 2,548,185 | +0.38(+4.52%) |
Jan 13, 2010 | 8.275 | 8.461 | 8.236 | 8.430 | 667,008 | +0.16(+1.88%) |
Jan 12, 2010 | 8.275 | 8.407 | 8.228 | 8.275 | 2,494,658 | -0.02(-0.28%) |
Jan 11, 2010 | 8.601 | 8.601 | 8.212 | 8.298 | 1,705,807 | -0.24(-2.82%) |
Jan 08, 2010 | 8.547 | 8.570 | 8.422 | 8.539 | 1,305,611 | -0.05(-0.63%) |
Jan 07, 2010 | 8.687 | 8.710 | 8.523 | 8.593 | 1,066,784 | -0.08(-0.90%) |
Jan 06, 2010 | 8.928 | 9.006 | 8.632 | 8.671 | 1,476,360 | -0.30(-3.38%) |
Jan 05, 2010 | 8.803 | 9.278 | 8.640 | 8.975 | 1,732,163 | +0.19(+2.12%) |
Jan 04, 2010 | 8.858 | 8.858 | 8.737 | 8.788 | 1,689,278 | +0.05(+0.62%) |
Dec 31, 2009 | 8.842 | 8.733 | 8.733 | 8.733 | 362,099 | -0.09(-0.97%) |
Dec 30, 2009 | 8.998 | 8.998 | 8.733 | 8.819 | 529,314 | -0.19(-2.07%) |
Dec 29, 2009 | 9.045 | 9.122 | 8.998 | 9.006 | 670,474 | -0.02(-0.17%) |
Dec 28, 2009 | 9.177 | 9.208 | 8.975 | 9.021 | 284,075 | -0.18(-1.94%) |
Dec 24, 2009 | 9.216 | 9.216 | 9.107 | 9.200 | 177,122 | +0.04(+0.42%) |
Dec 23, 2009 | 8.943 | 9.169 | 8.936 | 9.161 | 548,782 | +0.22(+2.43%) |
Dec 22, 2009 | 8.905 | 8.943 | 8.796 | 8.943 | 621,806 | +0.05(+0.52%) |
Dec 21, 2009 | 8.873 | 8.905 | 8.765 | 8.897 | 765,378 | +0.04(+0.44%) |
Dec 18, 2009 | 8.453 | 8.858 | 8.345 | 8.858 | 2,057,713 | +0.49(+5.85%) |
Dec 17, 2009 | 8.492 | 8.523 | 8.286 | 8.368 | 755,106 | -0.19(-2.27%) |
Dec 16, 2009 | 8.523 | 8.695 | 8.508 | 8.562 | 767,309 | +0.05(+0.55%) |
Dec 15, 2009 | 8.485 | 8.593 | 8.399 | 8.516 | 688,075 | -0.01(-0.09%) |
Dec 14, 2009 | 8.415 | 8.531 | 8.275 | 8.523 | 385,863 | +0.10(+1.20%) |
Dec 11, 2009 | 8.376 | 8.453 | 8.321 | 8.422 | 312,356 | +0.06(+0.74%) |
Dec 10, 2009 | 8.189 | 8.492 | 8.065 | 8.360 | 968,181 | +0.16(+1.90%) |
Dec 09, 2009 | 8.205 | 8.383 | 8.088 | 8.205 | 465,980 | +0.02(+0.29%) |
Dec 08, 2009 | 8.290 | 8.290 | 8.127 | 8.181 | 588,106 | -0.18(-2.14%) |
Dec 07, 2009 | 8.306 | 8.477 | 8.275 | 8.360 | 797,097 | +0.05(+0.56%) |
Dec 04, 2009 | 8.135 | 8.376 | 8.049 | 8.313 | 1,798,296 | +0.33(+4.09%) |
Dec 03, 2009 | 8.189 | 8.267 | 7.979 | 7.987 | 1,040,443 | -0.20(-2.47%) |
Dec 02, 2009 | 8.080 | 8.275 | 8.072 | 8.189 | 1,025,678 | +0.12(+1.54%) |