Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.193 | 9.282 | 9.120 | 9.262 | 3,108,185 | +0.04(+0.43%) |
Feb 25, 2010 | 9.078 | 9.242 | 8.964 | 9.222 | 4,329,491 | -0.04(-0.38%) |
Feb 24, 2010 | 9.189 | 9.278 | 9.131 | 9.258 | 4,070,541 | +0.09(+0.97%) |
Feb 23, 2010 | 9.282 | 9.359 | 9.140 | 9.169 | 3,664,024 | -0.12(-1.27%) |
Feb 22, 2010 | 9.540 | 9.540 | 9.271 | 9.287 | 5,199,086 | -0.23(-2.41%) |
Feb 19, 2010 | 9.582 | 9.700 | 9.409 | 9.516 | 7,778,054 | +0.18(+1.98%) |
Feb 18, 2010 | 9.249 | 9.360 | 9.218 | 9.331 | 4,822,954 | +0.06(+0.65%) |
Feb 17, 2010 | 9.227 | 9.315 | 9.158 | 9.271 | 3,491,184 | +0.09(+0.94%) |
Feb 16, 2010 | 8.975 | 9.200 | 8.897 | 9.184 | 5,222,416 | +0.32(+3.56%) |
Feb 12, 2010 | 8.828 | 8.868 | 8.868 | 8.868 | 6,294,651 | -0.04(-0.45%) |
Feb 11, 2010 | 8.791 | 8.911 | 8.626 | 8.909 | 4,785,743 | +0.11(+1.29%) |
Feb 10, 2010 | 8.784 | 8.833 | 8.622 | 8.795 | 3,533,490 | -0.02(-0.18%) |
Feb 09, 2010 | 8.773 | 8.875 | 8.668 | 8.811 | 3,925,226 | +0.16(+1.85%) |
Feb 08, 2010 | 8.624 | 8.826 | 8.568 | 8.651 | 5,103,596 | +0.01(+0.10%) |
Feb 05, 2010 | 8.562 | 8.651 | 8.401 | 8.642 | 6,979,346 | +0.08(+0.88%) |
Feb 04, 2010 | 8.900 | 8.900 | 8.564 | 8.566 | 4,941,333 | -0.42(-4.72%) |
Feb 03, 2010 | 8.995 | 9.106 | 8.960 | 8.991 | 2,243,019 | -0.03(-0.35%) |
Feb 02, 2010 | 9.058 | 9.062 | 8.909 | 9.022 | 4,195,975 | +0.00(+0.00%) |
Feb 01, 2010 | 8.933 | 9.053 | 8.900 | 9.022 | 5,002,418 | +0.16(+1.83%) |
Jan 29, 2010 | 8.984 | 9.048 | 8.844 | 8.860 | 8,424,958 | -0.04(-0.45%) |
Jan 28, 2010 | 9.078 | 9.131 | 8.900 | 8.900 | 4,907,004 | -0.17(-1.89%) |
Jan 27, 2010 | 9.118 | 9.173 | 8.900 | 9.071 | 8,154,892 | -0.09(-1.00%) |
Jan 26, 2010 | 9.006 | 9.249 | 8.953 | 9.162 | 8,854,220 | +0.08(+0.86%) |
Jan 25, 2010 | 9.113 | 9.149 | 8.962 | 9.084 | 5,784,298 | +0.07(+0.76%) |
Jan 22, 2010 | 9.389 | 9.451 | 9.009 | 9.015 | 8,855,682 | -0.44(-4.61%) |
Jan 21, 2010 | 9.911 | 10.11 | 9.436 | 9.451 | 15,256,027 | -0.36(-3.63%) |
Jan 20, 2010 | 9.742 | 9.845 | 9.638 | 9.807 | 5,320,203 | +0.00(+0.05%) |
Jan 19, 2010 | 9.747 | 9.809 | 9.660 | 9.802 | 4,656,216 | +0.05(+0.55%) |
Jan 15, 2010 | 10.01 | 9.749 | 9.749 | 9.749 | 9,740,117 | -0.32(-3.20%) |
Jan 14, 2010 | 10.00 | 10.12 | 9.971 | 10.07 | 4,460,029 | +0.06(+0.64%) |
Jan 13, 2010 | 9.869 | 10.03 | 9.796 | 10.01 | 2,698,070 | +0.16(+1.58%) |
Jan 12, 2010 | 9.956 | 9.994 | 9.722 | 9.851 | 8,593,940 | -0.22(-2.19%) |
Jan 11, 2010 | 10.10 | 10.13 | 9.918 | 10.07 | 3,676,399 | +0.02(+0.24%) |
Jan 08, 2010 | 9.929 | 10.05 | 9.896 | 10.05 | 3,027,719 | +0.07(+0.74%) |
Jan 07, 2010 | 10.00 | 10.06 | 9.940 | 9.974 | 3,097,285 | -0.07(-0.66%) |
Jan 06, 2010 | 10.02 | 10.12 | 9.983 | 10.04 | 3,742,174 | +0.04(+0.38%) |
Jan 05, 2010 | 10.20 | 10.25 | 9.971 | 10.00 | 6,082,721 | -0.21(-2.09%) |
Jan 04, 2010 | 10.45 | 10.45 | 10.21 | 10.22 | 5,524,566 | -0.05(-0.52%) |
Dec 31, 2009 | 10.45 | 10.27 | 10.27 | 10.27 | 5,601,241 | -0.18(-1.68%) |
Dec 30, 2009 | 10.22 | 10.45 | 10.22 | 10.45 | 3,898,681 | +0.18(+1.73%) |
Dec 29, 2009 | 10.23 | 10.30 | 10.18 | 10.27 | 2,557,841 | +0.06(+0.59%) |
Dec 28, 2009 | 10.35 | 10.35 | 10.17 | 10.21 | 2,610,382 | -0.16(-1.52%) |
Dec 24, 2009 | 10.31 | 10.38 | 10.29 | 10.37 | 1,231,382 | +0.08(+0.76%) |
Dec 23, 2009 | 9.936 | 10.32 | 9.936 | 10.29 | 7,495,717 | +0.36(+3.63%) |
Dec 22, 2009 | 9.778 | 9.980 | 9.740 | 9.927 | 9,114,083 | +0.18(+1.89%) |
Dec 21, 2009 | 9.640 | 9.782 | 9.640 | 9.742 | 3,968,198 | +0.14(+1.46%) |
Dec 18, 2009 | 9.504 | 9.613 | 9.487 | 9.602 | 5,317,613 | +0.13(+1.41%) |
Dec 17, 2009 | 9.562 | 9.605 | 9.409 | 9.469 | 5,392,382 | -0.31(-3.14%) |
Dec 16, 2009 | 9.802 | 9.825 | 9.638 | 9.776 | 8,182,381 | -0.01(-0.09%) |
Dec 15, 2009 | 9.760 | 9.911 | 9.720 | 9.785 | 3,526,857 | -0.03(-0.29%) |
Dec 14, 2009 | 9.774 | 9.827 | 9.745 | 9.814 | 4,327,103 | +0.09(+0.89%) |
Dec 11, 2009 | 9.827 | 9.827 | 9.689 | 9.727 | 5,674,432 | -0.02(-0.18%) |
Dec 10, 2009 | 9.880 | 9.958 | 9.740 | 9.745 | 5,912,260 | -0.06(-0.66%) |
Dec 09, 2009 | 9.767 | 9.834 | 9.669 | 9.809 | 4,064,754 | +0.03(+0.30%) |
Dec 08, 2009 | 9.827 | 9.854 | 9.676 | 9.780 | 4,370,484 | -0.12(-1.26%) |
Dec 07, 2009 | 9.920 | 10.06 | 9.851 | 9.905 | 3,489,507 | +0.01(+0.11%) |
Dec 04, 2009 | 9.945 | 10.16 | 9.798 | 9.894 | 5,047,422 | +0.09(+0.95%) |
Dec 03, 2009 | 9.807 | 9.916 | 9.725 | 9.800 | 3,670,823 | -0.01(-0.11%) |
Dec 02, 2009 | 9.482 | 9.818 | 9.448 | 9.811 | 8,138,551 | +0.41(+4.40%) |