Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.936 | 9.950 | 9.755 | 9.770 | 2,978,367 | -0.17(-1.67%) |
Feb 25, 2010 | 9.806 | 9.972 | 9.597 | 9.936 | 6,332,440 | -0.07(-0.71%) |
Feb 24, 2010 | 9.964 | 10.09 | 9.546 | 10.01 | 12,231,626 | -0.03(-0.30%) |
Feb 23, 2010 | 10.18 | 10.26 | 9.964 | 10.04 | 6,900,595 | -0.20(-1.97%) |
Feb 22, 2010 | 10.44 | 10.44 | 10.18 | 10.24 | 2,903,498 | -0.01(-0.07%) |
Feb 19, 2010 | 9.878 | 10.25 | 9.878 | 10.25 | 3,260,692 | +0.32(+3.20%) |
Feb 18, 2010 | 9.928 | 9.986 | 9.856 | 9.928 | 1,806,914 | +0.02(+0.22%) |
Feb 17, 2010 | 9.863 | 9.993 | 9.827 | 9.907 | 2,587,019 | +0.06(+0.59%) |
Feb 16, 2010 | 9.957 | 9.979 | 9.770 | 9.849 | 3,116,906 | -0.03(-0.29%) |
Feb 12, 2010 | 9.964 | 9.878 | 9.878 | 9.878 | 4,120,315 | -0.20(-2.00%) |
Feb 11, 2010 | 9.899 | 10.10 | 9.835 | 10.08 | 2,814,990 | +0.12(+1.23%) |
Feb 10, 2010 | 9.972 | 10.10 | 9.928 | 9.957 | 4,183,214 | -0.03(-0.29%) |
Feb 09, 2010 | 9.777 | 10.04 | 9.748 | 9.986 | 3,813,082 | +0.35(+3.59%) |
Feb 08, 2010 | 9.640 | 9.784 | 9.467 | 9.640 | 2,419,925 | +0.01(+0.15%) |
Feb 05, 2010 | 9.561 | 9.698 | 9.388 | 9.626 | 2,830,480 | +0.06(+0.68%) |
Feb 04, 2010 | 9.899 | 9.993 | 9.532 | 9.561 | 4,581,108 | -0.46(-4.60%) |
Feb 03, 2010 | 9.863 | 10.07 | 9.748 | 10.02 | 5,778,887 | +0.08(+0.80%) |
Feb 02, 2010 | 9.669 | 10.07 | 9.669 | 9.943 | 6,032,035 | +0.55(+5.87%) |
Feb 01, 2010 | 9.258 | 9.589 | 9.215 | 9.391 | 5,242,909 | +0.18(+2.00%) |
Jan 29, 2010 | 9.164 | 9.496 | 9.164 | 9.207 | 4,069,705 | +0.09(+0.95%) |
Jan 28, 2010 | 9.337 | 9.373 | 9.121 | 9.121 | 1,846,059 | -0.17(-1.79%) |
Jan 27, 2010 | 9.121 | 9.330 | 9.034 | 9.287 | 2,392,799 | +0.14(+1.58%) |
Jan 26, 2010 | 9.114 | 9.258 | 8.969 | 9.142 | 3,257,967 | +0.00(+0.00%) |
Jan 25, 2010 | 9.301 | 9.388 | 9.027 | 9.142 | 3,227,710 | -0.09(-0.94%) |
Jan 22, 2010 | 9.481 | 9.575 | 9.186 | 9.229 | 4,346,893 | -0.24(-2.51%) |
Jan 21, 2010 | 9.842 | 9.892 | 9.438 | 9.467 | 3,918,306 | -0.35(-3.60%) |
Jan 20, 2010 | 9.835 | 9.892 | 9.734 | 9.820 | 2,961,807 | -0.11(-1.09%) |
Jan 19, 2010 | 9.806 | 9.928 | 9.734 | 9.928 | 2,141,967 | +0.12(+1.18%) |
Jan 15, 2010 | 10.02 | 9.813 | 9.813 | 9.813 | 3,334,476 | -0.25(-2.51%) |
Jan 14, 2010 | 10.09 | 10.18 | 9.993 | 10.07 | 2,056,453 | -0.11(-1.06%) |
Jan 13, 2010 | 10.07 | 10.20 | 9.964 | 10.17 | 1,987,454 | +0.12(+1.22%) |
Jan 12, 2010 | 10.07 | 10.07 | 9.914 | 10.05 | 4,796,814 | -0.30(-2.86%) |
Jan 11, 2010 | 10.45 | 10.53 | 10.22 | 10.35 | 2,652,588 | -0.09(-0.83%) |
Jan 08, 2010 | 10.40 | 10.60 | 10.27 | 10.43 | 3,292,534 | +0.00(+0.00%) |
Jan 07, 2010 | 10.05 | 10.48 | 9.957 | 10.43 | 7,028,156 | +0.55(+5.54%) |
Jan 06, 2010 | 9.748 | 9.885 | 9.618 | 9.885 | 4,378,196 | +0.03(+0.29%) |
Jan 05, 2010 | 9.871 | 9.979 | 9.791 | 9.856 | 2,700,001 | -0.04(-0.44%) |
Jan 04, 2010 | 10.01 | 10.14 | 9.842 | 9.899 | 5,331,236 | -0.23(-2.28%) |
Dec 31, 2009 | 10.38 | 10.13 | 10.13 | 10.13 | 1,621,608 | -0.18(-1.75%) |
Dec 30, 2009 | 10.18 | 10.32 | 10.13 | 10.31 | 3,376,240 | +0.08(+0.78%) |
Dec 29, 2009 | 10.16 | 10.29 | 9.986 | 10.23 | 3,443,858 | +0.06(+0.64%) |
Dec 28, 2009 | 10.13 | 10.22 | 10.09 | 10.17 | 2,343,566 | +0.07(+0.71%) |
Dec 24, 2009 | 10.05 | 10.16 | 10.02 | 10.09 | 635,403 | +0.05(+0.50%) |
Dec 23, 2009 | 10.07 | 10.12 | 9.827 | 10.04 | 2,699,625 | +0.01(+0.14%) |
Dec 22, 2009 | 9.993 | 10.12 | 9.928 | 10.03 | 3,472,353 | +0.04(+0.43%) |
Dec 21, 2009 | 9.820 | 10.06 | 9.734 | 9.986 | 2,618,044 | +0.27(+2.74%) |
Dec 18, 2009 | 9.986 | 10.07 | 9.481 | 9.719 | 5,544,934 | -0.17(-1.75%) |
Dec 17, 2009 | 9.928 | 10.09 | 9.827 | 9.892 | 2,493,119 | -0.27(-2.70%) |
Dec 16, 2009 | 10.20 | 10.22 | 9.993 | 10.17 | 2,195,389 | +0.09(+0.86%) |
Dec 15, 2009 | 10.13 | 10.21 | 10.03 | 10.08 | 2,651,326 | -0.12(-1.20%) |
Dec 14, 2009 | 10.18 | 10.23 | 10.14 | 10.20 | 2,206,099 | +0.14(+1.36%) |
Dec 11, 2009 | 10.12 | 10.33 | 10.03 | 10.07 | 3,560,401 | +0.01(+0.14%) |
Dec 10, 2009 | 9.936 | 10.18 | 9.863 | 10.05 | 2,922,715 | +0.14(+1.38%) |
Dec 09, 2009 | 9.813 | 9.964 | 9.633 | 9.914 | 2,779,283 | +0.06(+0.66%) |
Dec 08, 2009 | 9.885 | 10.07 | 9.777 | 9.849 | 2,684,542 | -0.15(-1.51%) |
Dec 07, 2009 | 10.07 | 10.20 | 9.950 | 10.00 | 2,364,337 | -0.12(-1.21%) |
Dec 04, 2009 | 10.22 | 10.37 | 9.878 | 10.12 | 4,411,688 | +0.12(+1.23%) |
Dec 03, 2009 | 10.30 | 10.30 | 9.972 | 10.00 | 3,854,871 | -0.23(-2.26%) |
Dec 02, 2009 | 10.48 | 10.60 | 10.15 | 10.23 | 4,501,507 | -0.23(-2.21%) |