Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.70 | 10.70 | 10.48 | 10.51 | 437,279 | -0.16(-1.52%) |
Feb 25, 2010 | 10.61 | 10.80 | 10.53 | 10.67 | 85,481 | -0.15(-1.36%) |
Feb 24, 2010 | 10.73 | 10.83 | 10.65 | 10.82 | 35,813 | +0.14(+1.30%) |
Feb 23, 2010 | 10.76 | 10.79 | 10.46 | 10.68 | 125,205 | -0.08(-0.72%) |
Feb 22, 2010 | 10.79 | 10.82 | 10.76 | 10.76 | 46,641 | -0.01(-0.07%) |
Feb 19, 2010 | 10.60 | 10.83 | 10.53 | 10.77 | 103,627 | +0.15(+1.39%) |
Feb 18, 2010 | 10.53 | 10.64 | 10.52 | 10.62 | 81,145 | +0.04(+0.37%) |
Feb 17, 2010 | 10.59 | 10.63 | 10.33 | 10.58 | 78,057 | +0.04(+0.37%) |
Feb 16, 2010 | 10.25 | 10.56 | 10.16 | 10.54 | 68,917 | +0.31(+3.03%) |
Feb 12, 2010 | 10.25 | 10.23 | 10.23 | 10.23 | 57,232 | -0.15(-1.42%) |
Feb 11, 2010 | 10.18 | 10.41 | 9.931 | 10.38 | 76,689 | +0.14(+1.36%) |
Feb 10, 2010 | 10.10 | 10.25 | 9.931 | 10.24 | 97,545 | +0.12(+1.15%) |
Feb 09, 2010 | 10.16 | 10.21 | 9.908 | 10.12 | 58,296 | +0.09(+0.93%) |
Feb 08, 2010 | 10.08 | 10.25 | 10.02 | 10.03 | 111,429 | -0.18(-1.74%) |
Feb 05, 2010 | 10.03 | 10.24 | 10.02 | 10.21 | 152,694 | +0.22(+2.25%) |
Feb 04, 2010 | 10.05 | 10.25 | 9.985 | 9.985 | 90,535 | -0.19(-1.90%) |
Feb 03, 2010 | 10.14 | 10.23 | 10.14 | 10.18 | 63,771 | -0.05(-0.45%) |
Feb 02, 2010 | 10.29 | 10.41 | 10.07 | 10.22 | 119,783 | -0.03(-0.30%) |
Feb 01, 2010 | 10.44 | 10.44 | 10.22 | 10.26 | 126,757 | -0.05(-0.45%) |
Jan 29, 2010 | 10.31 | 10.37 | 9.799 | 10.30 | 147,438 | +0.02(+0.15%) |
Jan 28, 2010 | 10.54 | 10.54 | 10.06 | 10.29 | 131,147 | -0.15(-1.48%) |
Jan 27, 2010 | 9.590 | 10.67 | 9.590 | 10.44 | 198,485 | +0.81(+8.35%) |
Jan 26, 2010 | 9.366 | 9.675 | 9.366 | 9.637 | 117,364 | +0.25(+2.64%) |
Jan 25, 2010 | 9.420 | 9.451 | 9.374 | 9.389 | 73,476 | +0.06(+0.66%) |
Jan 22, 2010 | 9.234 | 9.381 | 9.087 | 9.327 | 84,616 | +0.05(+0.58%) |
Jan 21, 2010 | 9.544 | 9.629 | 9.211 | 9.273 | 87,412 | -0.28(-2.92%) |
Jan 20, 2010 | 9.296 | 9.590 | 9.072 | 9.552 | 138,493 | +0.19(+1.98%) |
Jan 19, 2010 | 8.971 | 9.397 | 8.971 | 9.366 | 52,536 | +0.39(+4.40%) |
Jan 15, 2010 | 9.149 | 8.971 | 8.971 | 8.971 | 106,714 | -0.12(-1.36%) |
Jan 14, 2010 | 9.265 | 9.288 | 9.033 | 9.095 | 71,737 | -0.23(-2.49%) |
Jan 13, 2010 | 9.319 | 9.524 | 9.095 | 9.327 | 56,876 | +0.03(+0.33%) |
Jan 12, 2010 | 9.219 | 9.397 | 9.017 | 9.296 | 53,509 | -0.03(-0.33%) |
Jan 11, 2010 | 9.482 | 9.482 | 9.165 | 9.327 | 38,484 | -0.09(-0.90%) |
Jan 08, 2010 | 9.791 | 9.791 | 9.180 | 9.412 | 124,190 | -0.40(-4.10%) |
Jan 07, 2010 | 9.954 | 9.997 | 9.815 | 9.815 | 67,138 | -0.15(-1.48%) |
Jan 06, 2010 | 9.559 | 10.12 | 9.513 | 9.962 | 115,908 | +0.29(+2.96%) |
Jan 05, 2010 | 9.799 | 9.962 | 9.644 | 9.675 | 123,040 | -0.10(-1.03%) |
Jan 04, 2010 | 9.668 | 9.954 | 9.613 | 9.776 | 69,410 | +0.36(+3.78%) |
Dec 31, 2009 | 9.319 | 9.420 | 9.420 | 9.420 | 64,984 | +0.06(+0.66%) |
Dec 30, 2009 | 8.925 | 9.374 | 8.925 | 9.358 | 89,988 | +0.36(+3.96%) |
Dec 29, 2009 | 9.041 | 9.211 | 8.894 | 9.002 | 36,572 | -0.03(-0.34%) |
Dec 28, 2009 | 9.234 | 9.281 | 8.739 | 9.033 | 51,026 | -0.18(-1.93%) |
Dec 24, 2009 | 9.281 | 9.350 | 9.103 | 9.211 | 25,039 | -0.02(-0.17%) |
Dec 23, 2009 | 9.257 | 9.327 | 9.025 | 9.226 | 45,942 | +0.06(+0.68%) |
Dec 22, 2009 | 9.048 | 9.257 | 8.971 | 9.165 | 48,247 | +0.12(+1.28%) |
Dec 21, 2009 | 8.770 | 9.203 | 8.677 | 9.048 | 115,487 | +0.38(+4.38%) |
Dec 18, 2009 | 8.940 | 9.095 | 8.661 | 8.669 | 179,178 | -0.16(-1.84%) |
Dec 17, 2009 | 8.832 | 8.994 | 8.592 | 8.832 | 62,688 | -0.09(-1.04%) |
Dec 16, 2009 | 9.095 | 9.157 | 8.793 | 8.925 | 68,601 | -0.04(-0.43%) |
Dec 15, 2009 | 9.180 | 9.273 | 8.948 | 8.963 | 104,294 | -0.22(-2.44%) |
Dec 14, 2009 | 9.211 | 9.288 | 8.971 | 9.188 | 69,351 | +0.17(+1.89%) |
Dec 11, 2009 | 9.041 | 9.134 | 8.692 | 9.017 | 51,682 | +0.06(+0.69%) |
Dec 10, 2009 | 9.134 | 9.381 | 8.905 | 8.956 | 124,663 | -0.18(-1.95%) |
Dec 09, 2009 | 9.017 | 9.273 | 8.808 | 9.134 | 70,811 | +0.10(+1.11%) |
Dec 08, 2009 | 9.134 | 9.381 | 8.987 | 9.033 | 108,283 | -0.17(-1.85%) |
Dec 07, 2009 | 9.180 | 9.358 | 8.971 | 9.203 | 85,736 | -0.01(-0.08%) |
Dec 04, 2009 | 9.141 | 9.428 | 8.991 | 9.211 | 64,099 | +0.34(+3.84%) |
Dec 03, 2009 | 9.134 | 9.149 | 8.824 | 8.870 | 59,116 | -0.23(-2.55%) |
Dec 02, 2009 | 8.801 | 9.242 | 8.801 | 9.103 | 103,259 | +0.34(+3.89%) |