Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.41 | 10.53 | 10.21 | 10.50 | 312,912 | +0.11(+1.01%) |
Feb 25, 2010 | 10.12 | 10.40 | 10.01 | 10.39 | 180,153 | +0.10(+0.96%) |
Feb 24, 2010 | 10.16 | 10.35 | 10.06 | 10.30 | 189,167 | +0.19(+1.89%) |
Feb 23, 2010 | 10.35 | 10.35 | 10.03 | 10.10 | 372,808 | -0.24(-2.29%) |
Feb 22, 2010 | 10.32 | 10.39 | 10.16 | 10.34 | 211,981 | +0.04(+0.38%) |
Feb 19, 2010 | 10.41 | 10.42 | 10.22 | 10.30 | 260,048 | -0.12(-1.14%) |
Feb 18, 2010 | 10.57 | 10.59 | 10.26 | 10.42 | 183,430 | -0.19(-1.80%) |
Feb 17, 2010 | 10.59 | 10.76 | 10.42 | 10.61 | 636,194 | +0.09(+0.88%) |
Feb 16, 2010 | 10.03 | 10.67 | 10.03 | 10.52 | 576,686 | +0.55(+5.55%) |
Feb 12, 2010 | 9.683 | 9.966 | 9.966 | 9.966 | 340,356 | +0.19(+1.95%) |
Feb 11, 2010 | 9.677 | 9.894 | 9.677 | 9.775 | 509,146 | +0.04(+0.41%) |
Feb 10, 2010 | 9.572 | 9.881 | 9.473 | 9.736 | 330,808 | +0.16(+1.72%) |
Feb 09, 2010 | 9.427 | 9.585 | 9.308 | 9.572 | 526,055 | +0.29(+3.12%) |
Feb 08, 2010 | 9.598 | 9.611 | 9.210 | 9.282 | 380,322 | -0.26(-2.76%) |
Feb 05, 2010 | 9.552 | 9.572 | 9.183 | 9.545 | 271,439 | +0.04(+0.42%) |
Feb 04, 2010 | 9.657 | 9.736 | 9.479 | 9.506 | 435,721 | -0.27(-2.76%) |
Feb 03, 2010 | 9.841 | 10.01 | 9.703 | 9.775 | 539,608 | -0.09(-0.93%) |
Feb 02, 2010 | 9.447 | 10.06 | 9.420 | 9.868 | 803,140 | +0.47(+4.97%) |
Feb 01, 2010 | 9.604 | 9.604 | 9.256 | 9.401 | 568,837 | -0.13(-1.38%) |
Jan 29, 2010 | 9.868 | 10.22 | 9.493 | 9.532 | 939,643 | -0.13(-1.36%) |
Jan 28, 2010 | 8.549 | 10.04 | 8.549 | 9.664 | 1,262,260 | -0.14(-1.41%) |
Jan 27, 2010 | 9.802 | 9.937 | 9.638 | 9.802 | 354,048 | -0.05(-0.47%) |
Jan 26, 2010 | 9.808 | 9.993 | 9.710 | 9.848 | 287,960 | -0.03(-0.33%) |
Jan 25, 2010 | 10.05 | 10.08 | 9.828 | 9.881 | 701,737 | -0.06(-0.60%) |
Jan 22, 2010 | 9.789 | 10.47 | 9.782 | 9.940 | 1,135,951 | +0.19(+1.96%) |
Jan 21, 2010 | 9.572 | 9.868 | 9.348 | 9.749 | 641,528 | +0.24(+2.56%) |
Jan 20, 2010 | 9.657 | 9.737 | 9.249 | 9.506 | 239,848 | -0.28(-2.82%) |
Jan 19, 2010 | 9.677 | 9.815 | 9.539 | 9.782 | 255,094 | +0.10(+1.02%) |
Jan 15, 2010 | 9.874 | 9.683 | 9.683 | 9.683 | 358,141 | -0.21(-2.13%) |
Jan 14, 2010 | 9.881 | 10.01 | 9.775 | 9.894 | 325,050 | -0.04(-0.40%) |
Jan 13, 2010 | 9.644 | 9.947 | 9.565 | 9.933 | 272,023 | +0.30(+3.14%) |
Jan 12, 2010 | 9.394 | 9.912 | 9.394 | 9.631 | 410,271 | +0.18(+1.88%) |
Jan 11, 2010 | 9.447 | 9.539 | 9.348 | 9.453 | 213,152 | +0.10(+1.05%) |
Jan 08, 2010 | 9.078 | 9.703 | 9.078 | 9.354 | 709,124 | +0.21(+2.30%) |
Jan 07, 2010 | 8.703 | 9.210 | 8.677 | 9.144 | 633,987 | +0.43(+4.98%) |
Jan 06, 2010 | 8.782 | 8.893 | 8.592 | 8.710 | 608,124 | -0.11(-1.26%) |
Jan 05, 2010 | 9.011 | 9.070 | 8.749 | 8.821 | 637,916 | -0.16(-1.82%) |
Jan 04, 2010 | 8.900 | 9.339 | 8.887 | 8.985 | 333,786 | +0.19(+2.16%) |
Dec 31, 2009 | 9.024 | 8.795 | 8.795 | 8.795 | 414,578 | -0.21(-2.33%) |
Dec 30, 2009 | 9.267 | 9.280 | 8.815 | 9.005 | 345,987 | -0.26(-2.83%) |
Dec 29, 2009 | 9.372 | 9.391 | 9.234 | 9.267 | 227,719 | -0.05(-0.56%) |
Dec 28, 2009 | 9.339 | 9.437 | 9.214 | 9.319 | 379,140 | -0.01(-0.07%) |
Dec 24, 2009 | 8.992 | 9.339 | 8.952 | 9.326 | 205,279 | +0.33(+3.72%) |
Dec 23, 2009 | 8.985 | 9.031 | 8.795 | 8.992 | 155,618 | +0.10(+1.11%) |
Dec 22, 2009 | 8.677 | 8.965 | 8.572 | 8.893 | 349,515 | +0.21(+2.42%) |
Dec 21, 2009 | 8.710 | 8.985 | 8.618 | 8.684 | 249,726 | +0.01(+0.08%) |
Dec 18, 2009 | 8.769 | 8.821 | 8.605 | 8.677 | 837,663 | -0.06(-0.68%) |
Dec 17, 2009 | 8.743 | 8.821 | 8.625 | 8.736 | 530,988 | -0.10(-1.19%) |
Dec 16, 2009 | 8.172 | 8.887 | 8.041 | 8.841 | 949,741 | +0.71(+8.79%) |
Dec 15, 2009 | 8.054 | 8.231 | 7.950 | 8.127 | 500,481 | +0.07(+0.90%) |
Dec 14, 2009 | 8.018 | 8.074 | 7.989 | 8.054 | 278,690 | +0.03(+0.33%) |
Dec 11, 2009 | 7.995 | 8.061 | 7.766 | 8.028 | 476,911 | +0.07(+0.82%) |
Dec 10, 2009 | 8.212 | 8.212 | 7.891 | 7.963 | 495,701 | -0.19(-2.33%) |
Dec 09, 2009 | 8.199 | 8.225 | 8.107 | 8.153 | 391,255 | -0.07(-0.80%) |
Dec 08, 2009 | 8.264 | 8.369 | 8.074 | 8.218 | 392,839 | -0.13(-1.57%) |
Dec 07, 2009 | 8.441 | 8.507 | 8.251 | 8.349 | 231,521 | -0.15(-1.77%) |
Dec 04, 2009 | 8.035 | 8.500 | 8.022 | 8.500 | 749,584 | +0.60(+7.55%) |
Dec 03, 2009 | 7.891 | 8.068 | 7.825 | 7.904 | 389,865 | +0.09(+1.09%) |
Dec 02, 2009 | 8.068 | 8.258 | 7.760 | 7.819 | 518,332 | -0.26(-3.17%) |