Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.697 | 9.732 | 9.566 | 9.628 | 1,114,240 | -0.04(-0.43%) |
Feb 25, 2010 | 9.420 | 9.669 | 9.337 | 9.669 | 1,409,173 | +0.17(+1.81%) |
Feb 24, 2010 | 9.489 | 9.552 | 9.386 | 9.498 | 1,078,539 | +0.06(+0.60%) |
Feb 23, 2010 | 9.905 | 9.905 | 9.337 | 9.441 | 3,104,414 | -0.54(-5.41%) |
Feb 22, 2010 | 10.15 | 10.21 | 9.932 | 9.981 | 1,803,227 | -0.06(-0.62%) |
Feb 19, 2010 | 9.856 | 10.11 | 9.829 | 10.04 | 1,285,058 | +0.15(+1.54%) |
Feb 18, 2010 | 9.856 | 9.967 | 9.753 | 9.891 | 956,076 | -0.07(-0.69%) |
Feb 17, 2010 | 9.981 | 10.02 | 9.766 | 9.960 | 1,252,264 | +0.04(+0.42%) |
Feb 16, 2010 | 9.573 | 9.946 | 9.524 | 9.919 | 1,683,431 | +0.47(+4.98%) |
Feb 12, 2010 | 9.358 | 9.448 | 9.448 | 9.448 | 1,280,920 | -0.07(-0.73%) |
Feb 11, 2010 | 9.344 | 9.559 | 9.289 | 9.517 | 929,661 | +0.23(+2.46%) |
Feb 10, 2010 | 9.517 | 9.524 | 9.213 | 9.289 | 1,753,136 | -0.19(-1.97%) |
Feb 09, 2010 | 9.344 | 9.517 | 9.240 | 9.476 | 1,513,873 | +0.28(+3.01%) |
Feb 08, 2010 | 9.393 | 9.607 | 9.150 | 9.199 | 1,270,103 | -0.17(-1.77%) |
Feb 05, 2010 | 9.365 | 9.566 | 9.053 | 9.365 | 2,015,739 | +0.03(+0.37%) |
Feb 04, 2010 | 9.822 | 9.829 | 9.330 | 9.330 | 1,530,446 | -0.57(-5.73%) |
Feb 03, 2010 | 9.912 | 10.00 | 9.801 | 9.898 | 1,084,904 | -0.03(-0.28%) |
Feb 02, 2010 | 9.884 | 9.974 | 9.773 | 9.926 | 2,343,208 | +0.15(+1.56%) |
Feb 01, 2010 | 9.476 | 9.794 | 9.386 | 9.773 | 2,820,481 | +0.60(+6.49%) |
Jan 29, 2010 | 9.649 | 9.739 | 9.102 | 9.178 | 4,035,307 | -0.68(-6.92%) |
Jan 28, 2010 | 10.02 | 10.12 | 9.849 | 9.860 | 2,826,525 | -0.22(-2.16%) |
Jan 27, 2010 | 10.04 | 10.16 | 9.753 | 10.08 | 2,177,129 | +0.03(+0.34%) |
Jan 26, 2010 | 10.08 | 10.25 | 10.03 | 10.04 | 1,444,302 | -0.12(-1.16%) |
Jan 25, 2010 | 10.22 | 10.27 | 10.04 | 10.16 | 1,155,556 | +0.16(+1.59%) |
Jan 22, 2010 | 10.10 | 10.35 | 9.974 | 10.00 | 1,961,233 | -0.24(-2.30%) |
Jan 21, 2010 | 10.45 | 10.58 | 10.13 | 10.24 | 2,383,223 | -0.20(-1.92%) |
Jan 20, 2010 | 10.70 | 10.70 | 10.38 | 10.44 | 2,888,109 | -0.35(-3.27%) |
Jan 19, 2010 | 11.11 | 11.11 | 10.67 | 10.79 | 3,196,160 | -0.35(-3.11%) |
Jan 15, 2010 | 11.13 | 11.14 | 11.14 | 11.14 | 1,736,452 | +0.03(+0.25%) |
Jan 14, 2010 | 11.21 | 11.43 | 11.09 | 11.11 | 1,894,186 | -0.09(-0.80%) |
Jan 13, 2010 | 11.27 | 11.32 | 10.98 | 11.20 | 1,712,076 | +0.10(+0.87%) |
Jan 12, 2010 | 11.16 | 11.21 | 10.94 | 11.10 | 2,562,356 | -0.16(-1.41%) |
Jan 11, 2010 | 11.38 | 11.50 | 11.14 | 11.26 | 2,851,327 | +0.12(+1.12%) |
Jan 08, 2010 | 10.60 | 11.24 | 10.60 | 11.14 | 3,255,597 | +0.46(+4.34%) |
Jan 07, 2010 | 10.96 | 10.96 | 10.64 | 10.67 | 2,297,773 | -0.29(-2.65%) |
Jan 06, 2010 | 11.00 | 11.03 | 10.80 | 10.96 | 2,440,008 | +0.01(+0.13%) |
Jan 05, 2010 | 10.58 | 11.03 | 10.58 | 10.95 | 3,100,729 | +0.35(+3.33%) |
Jan 04, 2010 | 10.25 | 10.66 | 10.25 | 10.60 | 3,199,769 | +0.57(+5.73%) |
Dec 31, 2009 | 10.04 | 10.02 | 10.02 | 10.02 | 993,703 | -0.08(-0.82%) |
Dec 30, 2009 | 10.18 | 10.30 | 10.02 | 10.11 | 1,183,762 | -0.20(-1.95%) |
Dec 29, 2009 | 10.03 | 10.33 | 10.02 | 10.31 | 1,698,646 | +0.28(+2.76%) |
Dec 28, 2009 | 10.21 | 10.29 | 9.981 | 10.03 | 1,606,405 | -0.10(-0.96%) |
Dec 24, 2009 | 10.24 | 10.34 | 10.07 | 10.13 | 809,808 | -0.12(-1.15%) |
Dec 23, 2009 | 9.912 | 10.26 | 9.898 | 10.24 | 2,118,993 | +0.30(+2.99%) |
Dec 22, 2009 | 10.22 | 10.22 | 9.870 | 9.946 | 3,646,801 | -0.28(-2.77%) |
Dec 21, 2009 | 10.32 | 10.44 | 10.15 | 10.23 | 2,414,285 | -0.08(-0.81%) |
Dec 18, 2009 | 10.42 | 10.51 | 10.27 | 10.31 | 1,902,047 | -0.06(-0.53%) |
Dec 17, 2009 | 10.31 | 10.40 | 10.14 | 10.37 | 1,628,670 | -0.16(-1.51%) |
Dec 16, 2009 | 10.68 | 10.83 | 10.36 | 10.53 | 2,720,353 | -0.04(-0.39%) |
Dec 15, 2009 | 10.51 | 10.76 | 10.42 | 10.57 | 2,088,491 | +0.02(+0.20%) |
Dec 14, 2009 | 10.38 | 10.55 | 10.37 | 10.55 | 2,796,845 | +0.33(+3.18%) |
Dec 11, 2009 | 10.26 | 10.38 | 10.13 | 10.22 | 2,079,103 | +0.01(+0.07%) |
Dec 10, 2009 | 10.47 | 10.52 | 10.14 | 10.22 | 2,706,294 | -0.23(-2.19%) |
Dec 09, 2009 | 10.38 | 10.54 | 10.25 | 10.44 | 2,625,126 | +0.07(+0.67%) |
Dec 08, 2009 | 10.60 | 10.70 | 10.33 | 10.38 | 4,754,264 | -0.42(-3.85%) |
Dec 07, 2009 | 10.95 | 10.98 | 10.77 | 10.79 | 1,347,333 | -0.20(-1.83%) |
Dec 04, 2009 | 11.35 | 11.41 | 10.66 | 10.99 | 2,886,637 | -0.08(-0.69%) |
Dec 03, 2009 | 11.35 | 11.48 | 11.05 | 11.07 | 2,433,700 | -0.08(-0.75%) |
Dec 02, 2009 | 11.25 | 11.44 | 10.99 | 11.15 | 2,557,004 | -0.09(-0.80%) |