Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.767 | 9.805 | 9.639 | 9.804 | 14,269 | +0.01(+0.08%) |
Feb 25, 2010 | 9.752 | 9.804 | 9.632 | 9.797 | 20,250 | -0.06(-0.61%) |
Feb 24, 2010 | 9.819 | 9.932 | 9.815 | 9.857 | 30,656 | +0.01(+0.08%) |
Feb 23, 2010 | 9.939 | 9.939 | 9.789 | 9.849 | 29,883 | -0.16(-1.57%) |
Feb 22, 2010 | 10.09 | 10.09 | 10.01 | 10.01 | 27,950 | -0.04(-0.37%) |
Feb 19, 2010 | 9.992 | 10.09 | 9.917 | 10.04 | 21,912 | -0.04(-0.45%) |
Feb 18, 2010 | 9.939 | 10.10 | 9.939 | 10.09 | 35,906 | +0.09(+0.94%) |
Feb 17, 2010 | 10.07 | 10.09 | 9.962 | 9.995 | 35,954 | -0.05(-0.49%) |
Feb 16, 2010 | 9.849 | 10.05 | 9.849 | 10.04 | 28,145 | +0.21(+2.14%) |
Feb 12, 2010 | 9.819 | 9.834 | 9.834 | 9.834 | 43,058 | -0.16(-1.58%) |
Feb 11, 2010 | 9.827 | 9.999 | 9.775 | 9.992 | 22,871 | +0.08(+0.76%) |
Feb 10, 2010 | 9.954 | 10.02 | 9.809 | 9.917 | 20,343 | -0.05(-0.53%) |
Feb 09, 2010 | 9.864 | 10.09 | 9.819 | 9.969 | 101,458 | +0.35(+3.65%) |
Feb 08, 2010 | 9.677 | 9.774 | 9.594 | 9.618 | 245,228 | -0.10(-1.06%) |
Feb 05, 2010 | 9.774 | 9.834 | 9.474 | 9.722 | 140,007 | -0.05(-0.54%) |
Feb 04, 2010 | 10.23 | 10.23 | 9.774 | 9.774 | 133,457 | -0.68(-6.53%) |
Feb 03, 2010 | 10.58 | 10.58 | 10.35 | 10.46 | 20,185 | -0.05(-0.50%) |
Feb 02, 2010 | 10.49 | 10.58 | 10.43 | 10.51 | 126,917 | +0.12(+1.16%) |
Feb 01, 2010 | 10.31 | 10.46 | 10.30 | 10.39 | 30,880 | +0.15(+1.47%) |
Jan 29, 2010 | 10.46 | 10.47 | 10.19 | 10.24 | 56,487 | -0.20(-1.94%) |
Jan 28, 2010 | 10.61 | 10.61 | 10.30 | 10.44 | 61,974 | -0.13(-1.21%) |
Jan 27, 2010 | 10.55 | 10.61 | 10.48 | 10.57 | 250,655 | -0.05(-0.49%) |
Jan 26, 2010 | 10.67 | 10.73 | 10.54 | 10.62 | 61,952 | -0.10(-0.91%) |
Jan 25, 2010 | 10.74 | 10.78 | 10.66 | 10.72 | 76,372 | +0.18(+1.71%) |
Jan 22, 2010 | 10.70 | 10.74 | 10.50 | 10.54 | 132,614 | -0.24(-2.25%) |
Jan 21, 2010 | 11.03 | 11.03 | 10.76 | 10.78 | 78,328 | -0.36(-3.20%) |
Jan 20, 2010 | 11.27 | 11.27 | 11.02 | 11.14 | 77,212 | -0.39(-3.38%) |
Jan 19, 2010 | 11.40 | 11.55 | 11.37 | 11.53 | 126,373 | +0.00(+0.00%) |
Jan 15, 2010 | 11.66 | 11.53 | 11.53 | 11.53 | 85,449 | -0.20(-1.66%) |
Jan 14, 2010 | 11.82 | 11.82 | 11.71 | 11.72 | 132,744 | -0.11(-0.93%) |
Jan 13, 2010 | 11.82 | 11.90 | 11.74 | 11.83 | 117,053 | +0.08(+0.68%) |
Jan 12, 2010 | 11.90 | 11.90 | 11.72 | 11.75 | 282,998 | -0.26(-2.17%) |
Jan 11, 2010 | 11.99 | 12.03 | 11.90 | 12.02 | 181,035 | +0.19(+1.57%) |
Jan 08, 2010 | 11.70 | 11.85 | 11.67 | 11.83 | 100,517 | +0.21(+1.81%) |
Jan 07, 2010 | 11.55 | 11.62 | 11.52 | 11.62 | 95,356 | +0.07(+0.58%) |
Jan 06, 2010 | 11.52 | 11.60 | 11.48 | 11.55 | 84,868 | +0.02(+0.20%) |
Jan 05, 2010 | 11.53 | 11.61 | 11.45 | 11.53 | 70,963 | +0.06(+0.52%) |
Jan 04, 2010 | 11.39 | 11.55 | 11.39 | 11.47 | 101,594 | +0.20(+1.80%) |
Dec 31, 2009 | 11.31 | 11.27 | 11.27 | 11.27 | 49,590 | -0.04(-0.40%) |
Dec 30, 2009 | 11.30 | 11.31 | 11.18 | 11.31 | 98,289 | +0.03(+0.27%) |
Dec 29, 2009 | 11.32 | 11.36 | 11.18 | 11.28 | 95,991 | -0.02(-0.20%) |
Dec 28, 2009 | 11.36 | 11.43 | 11.16 | 11.30 | 715,124 | +0.04(+0.33%) |
Dec 24, 2009 | 11.31 | 11.31 | 11.10 | 11.27 | 115,939 | +0.05(+0.40%) |
Dec 23, 2009 | 11.17 | 11.25 | 11.10 | 11.22 | 646,615 | -0.01(-0.07%) |
Dec 22, 2009 | 11.20 | 11.23 | 11.06 | 11.23 | 70,779 | -0.11(-0.99%) |
Dec 21, 2009 | 11.26 | 11.34 | 11.24 | 11.34 | 51,369 | +0.02(+0.13%) |
Dec 18, 2009 | 11.33 | 11.33 | 11.16 | 11.33 | 30,052 | +0.01(+0.07%) |
Dec 17, 2009 | 11.37 | 11.37 | 11.26 | 11.32 | 45,090 | -0.16(-1.44%) |
Dec 16, 2009 | 11.48 | 11.60 | 11.46 | 11.48 | 51,756 | -0.04(-0.39%) |
Dec 15, 2009 | 11.42 | 11.55 | 11.42 | 11.53 | 39,436 | -0.04(-0.39%) |
Dec 14, 2009 | 11.57 | 11.62 | 11.51 | 11.57 | 86,352 | +0.06(+0.56%) |
Dec 11, 2009 | 11.45 | 11.55 | 11.44 | 11.51 | 39,633 | +0.03(+0.29%) |
Dec 10, 2009 | 11.50 | 11.51 | 11.44 | 11.48 | 25,233 | +0.04(+0.33%) |
Dec 09, 2009 | 11.45 | 11.45 | 11.28 | 11.44 | 26,584 | -0.06(-0.52%) |
Dec 08, 2009 | 11.57 | 11.57 | 11.44 | 11.50 | 37,607 | -0.14(-1.17%) |
Dec 07, 2009 | 11.69 | 11.74 | 11.61 | 11.64 | 28,523 | +0.04(+0.34%) |
Dec 04, 2009 | 11.64 | 11.72 | 11.50 | 11.60 | 44,209 | +0.02(+0.19%) |
Dec 03, 2009 | 11.66 | 11.74 | 11.57 | 11.57 | 122,274 | -0.10(-0.84%) |
Dec 02, 2009 | 11.66 | 11.73 | 11.63 | 11.67 | 52,074 | +0.04(+0.39%) |