Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.09 | 10.15 | 9.966 | 10.03 | 209,606 | -0.06(-0.59%) |
Feb 25, 2010 | 9.966 | 10.09 | 9.778 | 10.09 | 209,418 | -0.01(-0.08%) |
Feb 24, 2010 | 10.15 | 10.22 | 10.04 | 10.09 | 154,331 | -0.05(-0.51%) |
Feb 23, 2010 | 10.19 | 10.26 | 9.974 | 10.15 | 208,327 | -0.09(-0.84%) |
Feb 22, 2010 | 10.12 | 10.27 | 10.10 | 10.23 | 321,255 | +0.11(+1.10%) |
Feb 19, 2010 | 10.08 | 10.19 | 10.03 | 10.12 | 241,145 | +0.05(+0.51%) |
Feb 18, 2010 | 9.897 | 10.09 | 9.872 | 10.07 | 157,274 | +0.20(+1.99%) |
Feb 17, 2010 | 9.855 | 9.914 | 9.761 | 9.872 | 369,133 | +0.08(+0.79%) |
Feb 16, 2010 | 9.829 | 9.897 | 9.684 | 9.795 | 284,614 | +0.01(+0.09%) |
Feb 12, 2010 | 9.632 | 9.786 | 9.786 | 9.786 | 338,658 | +0.05(+0.53%) |
Feb 11, 2010 | 9.589 | 9.743 | 9.555 | 9.735 | 384,193 | +0.11(+1.16%) |
Feb 10, 2010 | 9.778 | 9.778 | 9.572 | 9.624 | 154,923 | -0.14(-1.40%) |
Feb 09, 2010 | 9.735 | 9.829 | 9.598 | 9.761 | 163,873 | +0.15(+1.60%) |
Feb 08, 2010 | 9.880 | 9.966 | 9.589 | 9.607 | 274,681 | -0.31(-3.11%) |
Feb 05, 2010 | 9.812 | 9.914 | 9.607 | 9.914 | 146,700 | +0.11(+1.13%) |
Feb 04, 2010 | 10.10 | 10.15 | 9.761 | 9.803 | 148,091 | -0.36(-3.54%) |
Feb 03, 2010 | 10.10 | 10.27 | 10.01 | 10.16 | 108,412 | +0.03(+0.34%) |
Feb 02, 2010 | 10.12 | 10.27 | 10.03 | 10.13 | 133,527 | +0.06(+0.64%) |
Feb 01, 2010 | 10.06 | 10.17 | 9.812 | 10.06 | 159,273 | +0.03(+0.30%) |
Jan 29, 2010 | 10.16 | 10.32 | 10.03 | 10.03 | 186,368 | -0.08(-0.76%) |
Jan 28, 2010 | 10.28 | 10.28 | 10.03 | 10.11 | 145,656 | -0.16(-1.58%) |
Jan 27, 2010 | 10.21 | 10.32 | 10.17 | 10.27 | 167,242 | -0.01(-0.08%) |
Jan 26, 2010 | 10.35 | 10.38 | 10.25 | 10.28 | 127,955 | -0.09(-0.83%) |
Jan 25, 2010 | 10.43 | 10.44 | 10.27 | 10.37 | 69,199 | +0.03(+0.33%) |
Jan 22, 2010 | 10.48 | 10.60 | 10.23 | 10.33 | 155,620 | -0.17(-1.63%) |
Jan 21, 2010 | 10.73 | 10.88 | 10.44 | 10.50 | 211,920 | -0.18(-1.68%) |
Jan 20, 2010 | 11.01 | 11.05 | 10.65 | 10.68 | 284,759 | -0.44(-3.92%) |
Jan 19, 2010 | 11.24 | 11.25 | 11.04 | 11.12 | 209,588 | -0.08(-0.69%) |
Jan 15, 2010 | 11.37 | 11.20 | 11.20 | 11.20 | 299,496 | -0.15(-1.28%) |
Jan 14, 2010 | 11.13 | 11.37 | 10.96 | 11.34 | 161,672 | +0.23(+2.08%) |
Jan 13, 2010 | 11.10 | 11.21 | 11.04 | 11.11 | 260,654 | +0.03(+0.23%) |
Jan 12, 2010 | 11.06 | 11.14 | 10.86 | 11.09 | 97,281 | -0.02(-0.15%) |
Jan 11, 2010 | 11.31 | 11.31 | 11.06 | 11.10 | 164,873 | -0.15(-1.37%) |
Jan 08, 2010 | 11.26 | 11.41 | 11.22 | 11.26 | 208,597 | -0.07(-0.60%) |
Jan 07, 2010 | 10.93 | 11.33 | 10.89 | 11.33 | 218,707 | +0.40(+3.68%) |
Jan 06, 2010 | 10.78 | 11.02 | 10.71 | 10.92 | 404,720 | +0.16(+1.51%) |
Jan 05, 2010 | 10.90 | 10.90 | 10.63 | 10.76 | 189,725 | -0.12(-1.10%) |
Jan 04, 2010 | 10.72 | 10.89 | 10.63 | 10.88 | 126,777 | +0.32(+3.08%) |
Dec 31, 2009 | 10.80 | 10.56 | 10.56 | 10.56 | 182,947 | -0.22(-2.06%) |
Dec 30, 2009 | 10.79 | 10.85 | 10.65 | 10.78 | 123,386 | +0.00(+0.00%) |
Dec 29, 2009 | 10.92 | 10.92 | 10.77 | 10.78 | 130,395 | -0.10(-0.94%) |
Dec 28, 2009 | 10.92 | 10.92 | 10.80 | 10.88 | 102,422 | -0.03(-0.31%) |
Dec 24, 2009 | 10.87 | 10.93 | 10.84 | 10.92 | 31,391 | +0.11(+1.03%) |
Dec 23, 2009 | 10.81 | 10.86 | 10.76 | 10.80 | 90,608 | +0.08(+0.72%) |
Dec 22, 2009 | 10.82 | 10.86 | 10.70 | 10.73 | 309,801 | -0.04(-0.40%) |
Dec 21, 2009 | 10.74 | 10.85 | 10.63 | 10.77 | 255,383 | +0.09(+0.88%) |
Dec 18, 2009 | 10.59 | 10.68 | 10.35 | 10.68 | 581,174 | +0.21(+1.96%) |
Dec 17, 2009 | 10.61 | 10.67 | 10.37 | 10.47 | 269,011 | -0.20(-1.84%) |
Dec 16, 2009 | 10.66 | 10.78 | 10.56 | 10.67 | 295,303 | +0.06(+0.56%) |
Dec 15, 2009 | 10.63 | 10.68 | 10.56 | 10.61 | 490,397 | -0.01(-0.08%) |
Dec 14, 2009 | 10.61 | 10.68 | 10.56 | 10.62 | 344,362 | +0.33(+3.25%) |
Dec 11, 2009 | 10.26 | 10.31 | 10.08 | 10.28 | 271,890 | +0.02(+0.17%) |
Dec 10, 2009 | 10.18 | 10.27 | 10.08 | 10.27 | 612,069 | +0.15(+1.52%) |
Dec 09, 2009 | 10.12 | 10.19 | 9.906 | 10.11 | 138,414 | +0.03(+0.25%) |
Dec 08, 2009 | 10.00 | 10.13 | 9.923 | 10.09 | 223,904 | +0.07(+0.68%) |
Dec 07, 2009 | 10.11 | 10.15 | 9.966 | 10.02 | 141,478 | -0.07(-0.68%) |
Dec 04, 2009 | 10.07 | 10.22 | 9.923 | 10.09 | 220,089 | +0.11(+1.12%) |
Dec 03, 2009 | 9.983 | 10.05 | 9.880 | 9.974 | 264,684 | +0.05(+0.52%) |
Dec 02, 2009 | 9.983 | 10.14 | 9.872 | 9.923 | 173,097 | -0.03(-0.26%) |