Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.38 | 11.48 | 11.16 | 11.48 | 30,088 | +0.08(+0.71%) |
Feb 25, 2010 | 11.27 | 11.44 | 11.27 | 11.40 | 4,516 | -0.01(-0.06%) |
Feb 24, 2010 | 11.39 | 11.42 | 11.33 | 11.41 | 6,935 | -0.01(-0.13%) |
Feb 23, 2010 | 11.06 | 11.55 | 11.05 | 11.42 | 25,868 | -0.08(-0.70%) |
Feb 22, 2010 | 11.78 | 11.78 | 11.50 | 11.50 | 10,729 | -0.28(-2.38%) |
Feb 19, 2010 | 11.78 | 11.85 | 11.75 | 11.78 | 17,008 | +0.00(+0.00%) |
Feb 18, 2010 | 11.82 | 11.82 | 11.72 | 11.78 | 6,916 | +0.00(+0.00%) |
Feb 17, 2010 | 11.77 | 11.80 | 11.69 | 11.78 | 6,789 | +0.05(+0.44%) |
Feb 16, 2010 | 11.82 | 11.97 | 11.63 | 11.73 | 5,305 | -0.01(-0.13%) |
Feb 12, 2010 | 11.85 | 11.75 | 11.75 | 11.75 | 14,121 | -0.11(-0.93%) |
Feb 11, 2010 | 11.36 | 11.97 | 11.35 | 11.86 | 56,041 | +0.45(+3.94%) |
Feb 10, 2010 | 11.30 | 11.41 | 11.11 | 11.41 | 19,689 | +0.03(+0.26%) |
Feb 09, 2010 | 11.30 | 11.41 | 11.07 | 11.38 | 13,592 | +0.11(+0.98%) |
Feb 08, 2010 | 11.21 | 11.41 | 11.21 | 11.27 | 9,051 | +0.06(+0.53%) |
Feb 05, 2010 | 10.81 | 11.28 | 10.60 | 11.21 | 12,336 | +0.40(+3.68%) |
Feb 04, 2010 | 10.93 | 10.93 | 10.58 | 10.81 | 15,900 | -0.13(-1.14%) |
Feb 03, 2010 | 10.87 | 10.97 | 10.85 | 10.94 | 13,848 | +0.07(+0.61%) |
Feb 02, 2010 | 10.65 | 10.97 | 10.65 | 10.87 | 23,303 | +0.19(+1.79%) |
Feb 01, 2010 | 10.46 | 10.79 | 10.46 | 10.68 | 12,837 | +0.22(+2.11%) |
Jan 29, 2010 | 10.30 | 10.46 | 10.27 | 10.46 | 21,996 | +0.18(+1.79%) |
Jan 28, 2010 | 10.30 | 10.32 | 10.21 | 10.27 | 17,542 | -0.03(-0.29%) |
Jan 27, 2010 | 10.22 | 10.34 | 10.21 | 10.30 | 17,111 | +0.03(+0.29%) |
Jan 26, 2010 | 10.21 | 10.37 | 10.21 | 10.27 | 32,431 | +0.00(+0.00%) |
Jan 25, 2010 | 10.17 | 10.31 | 10.07 | 10.27 | 27,673 | +0.11(+1.09%) |
Jan 22, 2010 | 10.13 | 10.24 | 9.736 | 10.16 | 15,622 | +0.07(+0.66%) |
Jan 21, 2010 | 10.46 | 10.46 | 10.10 | 10.10 | 15,478 | -0.36(-3.45%) |
Jan 20, 2010 | 10.42 | 10.53 | 10.32 | 10.46 | 43,192 | -0.03(-0.28%) |
Jan 19, 2010 | 10.55 | 10.55 | 10.27 | 10.49 | 46,041 | -0.02(-0.21%) |
Jan 15, 2010 | 10.51 | 10.51 | 10.51 | 10.51 | 77,126 | +0.05(+0.49%) |
Jan 14, 2010 | 10.41 | 10.68 | 10.32 | 10.46 | 33,762 | +0.00(+0.00%) |
Jan 13, 2010 | 10.74 | 10.77 | 10.45 | 10.46 | 19,928 | -0.29(-2.74%) |
Jan 12, 2010 | 10.79 | 10.79 | 10.32 | 10.75 | 12,431 | -0.07(-0.68%) |
Jan 11, 2010 | 10.60 | 10.86 | 10.60 | 10.83 | 44,618 | +0.00(+0.00%) |
Jan 08, 2010 | 10.58 | 10.83 | 10.46 | 10.83 | 31,095 | +0.20(+1.87%) |
Jan 07, 2010 | 10.54 | 10.68 | 10.41 | 10.63 | 7,741 | +0.12(+1.12%) |
Jan 06, 2010 | 10.64 | 10.68 | 10.50 | 10.51 | 11,270 | -0.17(-1.59%) |
Jan 05, 2010 | 10.63 | 10.82 | 10.59 | 10.68 | 24,561 | +0.00(+0.00%) |
Jan 04, 2010 | 10.66 | 11.05 | 10.49 | 10.68 | 18,881 | +0.08(+0.76%) |
Dec 31, 2009 | 10.48 | 10.60 | 10.60 | 10.60 | 19,417 | +0.14(+1.34%) |
Dec 30, 2009 | 10.08 | 10.67 | 10.08 | 10.46 | 56,002 | +0.32(+3.20%) |
Dec 29, 2009 | 10.10 | 10.22 | 9.920 | 10.13 | 17,244 | +0.04(+0.36%) |
Dec 28, 2009 | 9.979 | 10.14 | 9.920 | 10.10 | 20,984 | +0.15(+1.48%) |
Dec 24, 2009 | 9.721 | 10.01 | 9.721 | 9.949 | 15,038 | +0.23(+2.35%) |
Dec 23, 2009 | 9.633 | 9.846 | 9.633 | 9.721 | 41,693 | +0.09(+0.92%) |
Dec 22, 2009 | 9.382 | 10.11 | 9.309 | 9.633 | 38,464 | +0.23(+2.43%) |
Dec 21, 2009 | 9.404 | 9.456 | 9.279 | 9.404 | 12,351 | -0.02(-0.23%) |
Dec 18, 2009 | 8.764 | 9.456 | 8.764 | 9.427 | 56,809 | +0.27(+2.98%) |
Dec 17, 2009 | 9.449 | 9.456 | 9.154 | 9.154 | 5,567 | -0.29(-3.12%) |
Dec 16, 2009 | 9.125 | 9.449 | 9.073 | 9.449 | 16,225 | +0.32(+3.47%) |
Dec 15, 2009 | 8.948 | 9.206 | 8.837 | 9.132 | 19,084 | +0.22(+2.48%) |
Dec 14, 2009 | 9.014 | 9.051 | 8.837 | 8.911 | 18,723 | -0.07(-0.82%) |
Dec 11, 2009 | 9.125 | 9.125 | 8.963 | 8.985 | 4,436 | -0.10(-1.13%) |
Dec 10, 2009 | 9.213 | 9.353 | 9.058 | 9.088 | 4,658 | -0.12(-1.28%) |
Dec 09, 2009 | 9.191 | 9.213 | 9.104 | 9.206 | 11,270 | +0.02(+0.24%) |
Dec 08, 2009 | 9.161 | 9.574 | 9.139 | 9.184 | 8,657 | -0.04(-0.40%) |
Dec 07, 2009 | 9.441 | 9.441 | 9.066 | 9.220 | 9,384 | -0.23(-2.42%) |
Dec 04, 2009 | 9.537 | 9.537 | 9.213 | 9.449 | 9,613 | +0.17(+1.83%) |
Dec 03, 2009 | 9.279 | 9.298 | 9.147 | 9.279 | 9,988 | +0.03(+0.32%) |
Dec 02, 2009 | 9.508 | 9.508 | 9.206 | 9.250 | 14,607 | -0.27(-2.79%) |