Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.55 | 10.68 | 10.25 | 10.53 | 102,018 | +0.02(+0.19%) |
Feb 25, 2010 | 10.24 | 10.66 | 10.24 | 10.51 | 95,592 | +0.16(+1.55%) |
Feb 24, 2010 | 10.16 | 10.80 | 10.11 | 10.35 | 103,688 | +0.20(+1.97%) |
Feb 23, 2010 | 10.14 | 10.33 | 9.900 | 10.15 | 100,650 | +0.04(+0.40%) |
Feb 22, 2010 | 10.04 | 10.15 | 9.880 | 10.11 | 35,568 | +0.08(+0.80%) |
Feb 19, 2010 | 10.06 | 10.09 | 9.980 | 10.03 | 43,937 | -0.03(-0.30%) |
Feb 18, 2010 | 10.05 | 10.10 | 10.00 | 10.06 | 36,135 | +0.03(+0.25%) |
Feb 17, 2010 | 9.930 | 10.04 | 9.900 | 10.04 | 85,011 | +0.21(+2.09%) |
Feb 16, 2010 | 9.810 | 9.992 | 9.710 | 9.830 | 48,577 | +0.07(+0.72%) |
Feb 12, 2010 | 9.880 | 9.760 | 9.760 | 9.760 | 49,500 | -0.19(-1.91%) |
Feb 11, 2010 | 9.800 | 9.960 | 9.640 | 9.950 | 172,043 | +0.17(+1.74%) |
Feb 10, 2010 | 9.880 | 9.880 | 9.710 | 9.780 | 57,987 | -0.18(-1.81%) |
Feb 09, 2010 | 10.01 | 10.03 | 9.800 | 9.960 | 122,202 | +0.09(+0.91%) |
Feb 08, 2010 | 9.660 | 10.09 | 9.630 | 9.870 | 151,338 | +0.16(+1.65%) |
Feb 05, 2010 | 9.410 | 9.790 | 9.300 | 9.710 | 133,298 | +0.22(+2.32%) |
Feb 04, 2010 | 9.630 | 9.650 | 9.380 | 9.490 | 128,661 | -0.29(-2.97%) |
Feb 03, 2010 | 9.520 | 9.780 | 9.520 | 9.780 | 100,757 | +0.15(+1.56%) |
Feb 02, 2010 | 9.690 | 9.920 | 9.521 | 9.630 | 174,878 | -0.10(-1.03%) |
Feb 01, 2010 | 9.520 | 9.950 | 9.420 | 9.730 | 93,682 | +0.19(+1.99%) |
Jan 29, 2010 | 9.740 | 9.740 | 9.350 | 9.540 | 100,253 | -0.10(-1.04%) |
Jan 28, 2010 | 9.850 | 9.880 | 9.410 | 9.640 | 147,102 | -0.26(-2.63%) |
Jan 27, 2010 | 9.490 | 10.01 | 9.490 | 9.900 | 67,576 | +0.36(+3.77%) |
Jan 26, 2010 | 9.660 | 9.780 | 9.500 | 9.540 | 44,951 | -0.20(-2.05%) |
Jan 25, 2010 | 10.00 | 10.00 | 9.540 | 9.740 | 195,293 | -0.09(-0.92%) |
Jan 22, 2010 | 9.780 | 10.10 | 9.730 | 9.830 | 159,480 | +0.03(+0.31%) |
Jan 21, 2010 | 9.810 | 9.970 | 9.720 | 9.800 | 129,247 | -0.01(-0.10%) |
Jan 20, 2010 | 9.970 | 9.970 | 9.520 | 9.810 | 109,618 | -0.30(-2.97%) |
Jan 19, 2010 | 10.02 | 10.35 | 9.950 | 10.11 | 46,104 | +0.13(+1.30%) |
Jan 15, 2010 | 10.19 | 9.980 | 9.980 | 9.980 | 129,900 | -0.25(-2.44%) |
Jan 14, 2010 | 10.23 | 10.40 | 10.08 | 10.23 | 66,225 | +0.00(+0.00%) |
Jan 13, 2010 | 10.12 | 10.31 | 10.11 | 10.23 | 32,210 | +0.12(+1.19%) |
Jan 12, 2010 | 10.18 | 10.42 | 10.00 | 10.11 | 127,557 | -0.22(-2.13%) |
Jan 11, 2010 | 10.42 | 10.77 | 9.970 | 10.33 | 111,970 | +0.03(+0.29%) |
Jan 08, 2010 | 10.17 | 10.36 | 10.17 | 10.30 | 64,069 | +0.15(+1.48%) |
Jan 07, 2010 | 9.900 | 10.16 | 9.770 | 10.15 | 71,909 | +0.21(+2.11%) |
Jan 06, 2010 | 10.21 | 10.36 | 9.870 | 9.940 | 207,426 | -0.27(-2.64%) |
Jan 05, 2010 | 10.67 | 10.67 | 10.18 | 10.21 | 98,191 | -0.44(-4.13%) |
Jan 04, 2010 | 10.79 | 10.85 | 10.58 | 10.65 | 67,940 | -0.05(-0.47%) |
Dec 31, 2009 | 10.76 | 10.70 | 10.70 | 10.70 | 28,400 | -0.11(-1.02%) |
Dec 30, 2009 | 10.75 | 10.86 | 10.57 | 10.81 | 38,608 | -0.03(-0.28%) |
Dec 29, 2009 | 11.10 | 11.10 | 10.81 | 10.84 | 38,064 | -0.27(-2.43%) |
Dec 28, 2009 | 11.23 | 11.23 | 10.98 | 11.11 | 103,387 | -0.04(-0.36%) |
Dec 24, 2009 | 11.13 | 11.17 | 11.00 | 11.15 | 45,812 | +0.08(+0.72%) |
Dec 23, 2009 | 11.02 | 11.16 | 10.90 | 11.07 | 163,783 | +0.09(+0.82%) |
Dec 22, 2009 | 11.04 | 11.21 | 10.92 | 10.98 | 353,505 | -0.01(-0.09%) |
Dec 21, 2009 | 10.36 | 11.11 | 10.33 | 10.99 | 396,982 | +0.63(+6.08%) |
Dec 18, 2009 | 10.47 | 10.57 | 10.05 | 10.36 | 608,885 | -0.08(-0.77%) |
Dec 17, 2009 | 10.64 | 10.69 | 10.33 | 10.44 | 253,456 | -0.19(-1.79%) |
Dec 16, 2009 | 10.82 | 10.85 | 10.59 | 10.63 | 212,782 | -0.08(-0.75%) |
Dec 15, 2009 | 10.62 | 10.88 | 10.40 | 10.71 | 319,938 | +0.02(+0.19%) |
Dec 14, 2009 | 10.60 | 10.73 | 10.34 | 10.69 | 79,995 | +0.23(+2.20%) |
Dec 11, 2009 | 10.55 | 10.71 | 10.34 | 10.46 | 251,544 | +0.02(+0.19%) |
Dec 10, 2009 | 10.38 | 10.58 | 10.29 | 10.44 | 211,109 | +0.17(+1.66%) |
Dec 09, 2009 | 10.27 | 10.40 | 10.02 | 10.27 | 201,785 | +0.04(+0.39%) |
Dec 08, 2009 | 10.18 | 10.35 | 9.970 | 10.23 | 233,195 | +0.05(+0.49%) |
Dec 07, 2009 | 9.760 | 10.26 | 9.730 | 10.18 | 521,372 | +0.32(+3.25%) |
Dec 04, 2009 | 9.350 | 10.02 | 9.270 | 9.860 | 377,347 | +0.56(+6.02%) |
Dec 03, 2009 | 9.330 | 9.609 | 9.010 | 9.300 | 620,276 | +0.03(+0.32%) |
Dec 02, 2009 | 9.180 | 9.600 | 9.170 | 9.270 | 367,553 | +0.12(+1.31%) |