Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.04 | 10.06 | 9.906 | 9.936 | 549,263 | -0.10(-1.01%) |
Feb 25, 2010 | 9.865 | 10.06 | 9.835 | 10.04 | 275,376 | +0.05(+0.53%) |
Feb 24, 2010 | 9.859 | 10.01 | 9.841 | 9.983 | 292,164 | +0.13(+1.33%) |
Feb 23, 2010 | 9.918 | 9.936 | 9.781 | 9.853 | 571,250 | -0.04(-0.42%) |
Feb 22, 2010 | 9.805 | 9.900 | 9.734 | 9.894 | 985,385 | +0.04(+0.36%) |
Feb 19, 2010 | 9.764 | 9.989 | 9.722 | 9.859 | 474,820 | +0.07(+0.67%) |
Feb 18, 2010 | 9.740 | 9.805 | 9.574 | 9.793 | 213,680 | +0.10(+1.04%) |
Feb 17, 2010 | 9.615 | 9.716 | 9.585 | 9.692 | 371,253 | +0.14(+1.49%) |
Feb 16, 2010 | 9.437 | 9.580 | 9.354 | 9.550 | 440,313 | +0.22(+2.36%) |
Feb 12, 2010 | 9.205 | 9.330 | 9.330 | 9.330 | 926,425 | +0.00(+0.00%) |
Feb 11, 2010 | 9.063 | 9.336 | 9.015 | 9.330 | 424,643 | +0.20(+2.21%) |
Feb 10, 2010 | 8.986 | 9.158 | 8.837 | 9.128 | 569,116 | +0.08(+0.85%) |
Feb 09, 2010 | 9.194 | 9.223 | 8.867 | 9.051 | 578,911 | -0.01(-0.13%) |
Feb 08, 2010 | 9.241 | 9.277 | 9.057 | 9.063 | 565,195 | -0.14(-1.55%) |
Feb 05, 2010 | 9.170 | 9.280 | 9.051 | 9.205 | 812,196 | +0.01(+0.13%) |
Feb 04, 2010 | 9.366 | 9.395 | 9.152 | 9.194 | 651,180 | -0.24(-2.52%) |
Feb 03, 2010 | 9.669 | 9.692 | 9.425 | 9.431 | 302,831 | -0.29(-2.99%) |
Feb 02, 2010 | 9.710 | 9.728 | 9.591 | 9.722 | 1,310,742 | +0.01(+0.06%) |
Feb 01, 2010 | 9.520 | 9.758 | 9.449 | 9.716 | 415,748 | +0.26(+2.70%) |
Jan 29, 2010 | 9.550 | 9.633 | 9.413 | 9.461 | 691,256 | -0.08(-0.81%) |
Jan 28, 2010 | 9.669 | 9.698 | 9.538 | 9.538 | 467,474 | -0.13(-1.35%) |
Jan 27, 2010 | 9.473 | 9.669 | 9.283 | 9.669 | 421,651 | +0.18(+1.94%) |
Jan 26, 2010 | 9.627 | 9.669 | 9.467 | 9.485 | 329,536 | -0.16(-1.66%) |
Jan 25, 2010 | 9.865 | 9.865 | 9.514 | 9.645 | 346,348 | -0.14(-1.40%) |
Jan 22, 2010 | 10.05 | 10.13 | 9.740 | 9.781 | 375,065 | -0.25(-2.49%) |
Jan 21, 2010 | 10.39 | 10.45 | 10.03 | 10.03 | 538,668 | -0.31(-2.99%) |
Jan 20, 2010 | 10.47 | 10.47 | 10.27 | 10.34 | 317,565 | -0.20(-1.92%) |
Jan 19, 2010 | 10.19 | 10.55 | 10.19 | 10.54 | 527,479 | +0.36(+3.56%) |
Jan 15, 2010 | 10.24 | 10.18 | 10.18 | 10.18 | 422,128 | -0.06(-0.58%) |
Jan 14, 2010 | 10.27 | 10.33 | 10.22 | 10.24 | 176,758 | -0.10(-0.92%) |
Jan 13, 2010 | 10.04 | 10.38 | 9.989 | 10.33 | 442,564 | +0.42(+4.25%) |
Jan 12, 2010 | 9.882 | 10.02 | 9.847 | 9.912 | 503,713 | -0.08(-0.77%) |
Jan 11, 2010 | 9.972 | 10.03 | 9.817 | 9.989 | 250,247 | +0.07(+0.72%) |
Jan 08, 2010 | 10.21 | 10.21 | 9.841 | 9.918 | 247,705 | -0.19(-1.88%) |
Jan 07, 2010 | 9.977 | 10.11 | 9.817 | 10.11 | 340,258 | +0.13(+1.31%) |
Jan 06, 2010 | 9.972 | 10.12 | 9.829 | 9.977 | 401,365 | -0.04(-0.36%) |
Jan 05, 2010 | 10.04 | 10.10 | 9.918 | 10.01 | 566,168 | -0.06(-0.59%) |
Jan 04, 2010 | 10.15 | 10.23 | 9.912 | 10.07 | 426,366 | +0.05(+0.53%) |
Dec 31, 2009 | 10.01 | 10.02 | 10.02 | 10.02 | 630,750 | -0.04(-0.41%) |
Dec 30, 2009 | 9.972 | 10.16 | 9.859 | 10.06 | 361,247 | +0.05(+0.53%) |
Dec 29, 2009 | 10.29 | 10.29 | 10.01 | 10.01 | 1,334,525 | -0.30(-2.94%) |
Dec 28, 2009 | 10.24 | 10.41 | 10.22 | 10.31 | 786,022 | +0.14(+1.34%) |
Dec 24, 2009 | 10.16 | 10.18 | 10.10 | 10.17 | 61,376 | +0.08(+0.76%) |
Dec 23, 2009 | 10.07 | 10.20 | 9.876 | 10.10 | 477,420 | +0.05(+0.47%) |
Dec 22, 2009 | 9.989 | 10.07 | 9.894 | 10.05 | 304,117 | +0.06(+0.59%) |
Dec 21, 2009 | 9.948 | 10.10 | 9.859 | 9.989 | 267,639 | +0.05(+0.48%) |
Dec 18, 2009 | 9.989 | 10.04 | 9.882 | 9.942 | 1,564,470 | +0.04(+0.36%) |
Dec 17, 2009 | 9.746 | 9.956 | 9.740 | 9.906 | 425,983 | +0.04(+0.42%) |
Dec 16, 2009 | 9.752 | 9.894 | 9.752 | 9.865 | 416,000 | +0.21(+2.15%) |
Dec 15, 2009 | 9.859 | 9.924 | 9.591 | 9.657 | 408,676 | -0.26(-2.58%) |
Dec 14, 2009 | 9.698 | 9.924 | 9.698 | 9.912 | 331,420 | +0.18(+1.83%) |
Dec 11, 2009 | 9.675 | 9.764 | 9.485 | 9.734 | 275,831 | +0.15(+1.55%) |
Dec 10, 2009 | 9.621 | 9.681 | 9.473 | 9.585 | 481,788 | -0.01(-0.12%) |
Dec 09, 2009 | 9.734 | 9.776 | 9.574 | 9.597 | 403,771 | -0.11(-1.10%) |
Dec 08, 2009 | 9.758 | 9.912 | 9.681 | 9.704 | 231,390 | -0.13(-1.33%) |
Dec 07, 2009 | 9.972 | 9.972 | 9.740 | 9.835 | 343,767 | -0.11(-1.13%) |
Dec 04, 2009 | 9.924 | 10.09 | 9.752 | 9.948 | 385,981 | +0.24(+2.51%) |
Dec 03, 2009 | 9.853 | 10.00 | 9.669 | 9.704 | 262,835 | -0.13(-1.33%) |
Dec 02, 2009 | 9.669 | 9.876 | 9.651 | 9.835 | 215,923 | +0.14(+1.47%) |