Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.41 | 11.53 | 10.41 | 11.53 | 92,618 | +1.12(+10.78%) |
Feb 25, 2010 | 10.16 | 10.41 | 10.09 | 10.41 | 14,472 | +0.31(+3.09%) |
Feb 24, 2010 | 9.845 | 10.41 | 9.845 | 10.09 | 10,451 | +0.19(+1.89%) |
Feb 23, 2010 | 9.973 | 10.09 | 9.845 | 9.907 | 8,864 | +0.00(+0.00%) |
Feb 22, 2010 | 10.09 | 10.09 | 9.845 | 9.907 | 14,051 | -0.25(-2.45%) |
Feb 19, 2010 | 10.03 | 10.22 | 9.907 | 10.16 | 14,754 | +0.00(+0.00%) |
Feb 18, 2010 | 9.783 | 10.41 | 9.783 | 10.16 | 29,148 | +0.25(+2.52%) |
Feb 17, 2010 | 10.22 | 10.22 | 9.845 | 9.907 | 16,431 | -0.31(-3.05%) |
Feb 16, 2010 | 10.09 | 10.22 | 9.970 | 10.22 | 13,864 | +0.19(+1.86%) |
Feb 12, 2010 | 9.783 | 10.03 | 10.03 | 10.03 | 14,523 | +0.12(+1.26%) |
Feb 11, 2010 | 9.845 | 10.03 | 9.720 | 9.907 | 15,745 | -0.06(-0.62%) |
Feb 10, 2010 | 9.970 | 10.09 | 9.720 | 9.970 | 17,711 | -0.06(-0.62%) |
Feb 09, 2010 | 9.907 | 10.03 | 9.720 | 10.03 | 21,867 | +0.07(+0.66%) |
Feb 08, 2010 | 9.970 | 10.09 | 9.845 | 9.967 | 10,666 | +0.06(+0.60%) |
Feb 05, 2010 | 10.09 | 10.22 | 9.720 | 9.907 | 35,449 | -0.12(-1.24%) |
Feb 04, 2010 | 10.22 | 10.28 | 9.720 | 10.03 | 32,208 | -0.25(-2.42%) |
Feb 03, 2010 | 9.720 | 10.28 | 9.720 | 10.28 | 49,517 | +0.31(+3.13%) |
Feb 02, 2010 | 9.720 | 10.28 | 9.596 | 9.970 | 23,287 | +0.06(+0.63%) |
Feb 01, 2010 | 9.970 | 10.16 | 9.658 | 9.907 | 25,315 | +0.00(+0.00%) |
Jan 29, 2010 | 9.907 | 9.907 | 9.471 | 9.907 | 32,986 | +0.06(+0.64%) |
Jan 28, 2010 | 9.720 | 9.845 | 9.471 | 9.845 | 17,096 | +0.31(+3.26%) |
Jan 27, 2010 | 9.596 | 9.783 | 9.347 | 9.534 | 23,670 | -0.31(-3.16%) |
Jan 26, 2010 | 10.28 | 10.28 | 9.534 | 9.845 | 43,152 | -0.44(-4.24%) |
Jan 25, 2010 | 9.222 | 10.28 | 8.724 | 10.28 | 44,399 | +1.18(+13.01%) |
Jan 22, 2010 | 9.097 | 9.284 | 9.035 | 9.097 | 16,484 | -0.25(-2.66%) |
Jan 21, 2010 | 9.783 | 9.845 | 9.097 | 9.346 | 18,786 | -0.25(-2.60%) |
Jan 20, 2010 | 9.720 | 10.16 | 9.596 | 9.596 | 17,878 | -0.37(-3.75%) |
Jan 19, 2010 | 9.720 | 10.03 | 9.471 | 9.970 | 23,391 | +0.25(+2.56%) |
Jan 15, 2010 | 9.845 | 9.720 | 9.720 | 9.720 | 43,411 | -0.12(-1.27%) |
Jan 14, 2010 | 9.907 | 10.09 | 9.658 | 9.845 | 12,044 | +0.00(+0.00%) |
Jan 13, 2010 | 9.845 | 9.845 | 9.720 | 9.845 | 17,312 | +0.19(+1.94%) |
Jan 12, 2010 | 9.907 | 9.907 | 9.471 | 9.658 | 22,128 | -0.31(-3.12%) |
Jan 11, 2010 | 10.09 | 10.22 | 9.907 | 9.970 | 36,137 | +0.06(+0.63%) |
Jan 08, 2010 | 9.720 | 9.970 | 9.347 | 9.907 | 22,779 | +0.19(+1.92%) |
Jan 07, 2010 | 9.222 | 9.845 | 9.097 | 9.720 | 35,812 | +0.56(+6.12%) |
Jan 06, 2010 | 9.222 | 9.222 | 9.035 | 9.160 | 17,342 | +0.06(+0.68%) |
Jan 05, 2010 | 9.160 | 9.222 | 8.910 | 9.097 | 18,590 | +0.06(+0.69%) |
Jan 04, 2010 | 9.160 | 9.284 | 8.848 | 9.035 | 28,092 | +0.09(+0.97%) |
Dec 31, 2009 | 9.097 | 8.948 | 8.948 | 8.948 | 18,054 | -0.15(-1.64%) |
Dec 30, 2009 | 8.786 | 9.097 | 8.599 | 9.097 | 18,562 | +0.25(+2.82%) |
Dec 29, 2009 | 8.786 | 9.035 | 8.724 | 8.848 | 11,904 | +0.06(+0.71%) |
Dec 28, 2009 | 8.724 | 9.284 | 8.724 | 8.786 | 14,453 | +0.12(+1.44%) |
Dec 24, 2009 | 8.786 | 8.786 | 8.661 | 8.661 | 9,522 | -0.12(-1.42%) |
Dec 23, 2009 | 8.100 | 9.160 | 8.100 | 8.786 | 43,461 | +0.56(+6.82%) |
Dec 22, 2009 | 7.913 | 8.474 | 7.851 | 8.225 | 45,232 | +0.19(+2.33%) |
Dec 21, 2009 | 8.412 | 8.474 | 7.727 | 8.038 | 21,124 | -0.37(-4.44%) |
Dec 18, 2009 | 8.100 | 8.537 | 7.851 | 8.412 | 43,418 | +0.06(+0.75%) |
Dec 17, 2009 | 8.038 | 8.350 | 7.602 | 8.350 | 22,652 | +0.31(+3.88%) |
Dec 16, 2009 | 8.163 | 8.163 | 7.727 | 8.038 | 26,004 | +0.12(+1.57%) |
Dec 15, 2009 | 7.789 | 7.913 | 7.789 | 7.913 | 11,505 | +0.06(+0.80%) |
Dec 14, 2009 | 7.976 | 7.976 | 7.789 | 7.851 | 13,114 | -0.00(-0.01%) |
Dec 11, 2009 | 7.851 | 8.038 | 7.727 | 7.851 | 13,276 | +0.19(+2.44%) |
Dec 10, 2009 | 7.727 | 7.801 | 7.602 | 7.664 | 26,349 | -0.25(-3.15%) |
Dec 09, 2009 | 7.976 | 8.038 | 7.727 | 7.913 | 21,330 | -0.06(-0.78%) |
Dec 08, 2009 | 8.100 | 8.225 | 7.851 | 7.976 | 19,013 | -0.19(-2.29%) |
Dec 07, 2009 | 8.225 | 8.350 | 8.100 | 8.163 | 16,235 | -0.12(-1.50%) |
Dec 04, 2009 | 8.973 | 8.973 | 8.163 | 8.287 | 20,467 | -0.19(-2.21%) |
Dec 03, 2009 | 8.724 | 9.160 | 8.474 | 8.474 | 17,869 | -0.19(-2.16%) |
Dec 02, 2009 | 9.035 | 9.285 | 8.537 | 8.661 | 16,015 | -0.31(-3.47%) |