Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.33 | 10.60 | 10.18 | 10.47 | 76,713 | +0.12(+1.19%) |
Feb 25, 2010 | 10.17 | 10.40 | 10.16 | 10.35 | 41,398 | +0.04(+0.41%) |
Feb 24, 2010 | 10.28 | 10.33 | 10.15 | 10.31 | 99,894 | +0.10(+0.93%) |
Feb 23, 2010 | 10.36 | 10.52 | 10.21 | 10.21 | 108,003 | -0.20(-1.92%) |
Feb 22, 2010 | 10.45 | 10.51 | 10.30 | 10.41 | 80,403 | +0.00(+0.00%) |
Feb 19, 2010 | 10.41 | 10.46 | 10.21 | 10.41 | 45,969 | +0.01(+0.14%) |
Feb 18, 2010 | 10.53 | 10.60 | 10.34 | 10.40 | 68,595 | -0.18(-1.66%) |
Feb 17, 2010 | 10.10 | 10.65 | 10.07 | 10.57 | 81,343 | +0.54(+5.35%) |
Feb 16, 2010 | 10.07 | 10.25 | 9.975 | 10.04 | 36,109 | +0.07(+0.67%) |
Feb 12, 2010 | 9.633 | 9.970 | 9.970 | 9.970 | 43,180 | +0.23(+2.34%) |
Feb 11, 2010 | 9.585 | 9.747 | 9.495 | 9.742 | 34,188 | +0.23(+2.40%) |
Feb 10, 2010 | 9.462 | 9.528 | 9.267 | 9.514 | 23,530 | +0.08(+0.80%) |
Feb 09, 2010 | 9.514 | 9.576 | 9.386 | 9.438 | 39,477 | +0.00(+0.05%) |
Feb 08, 2010 | 9.576 | 9.652 | 9.376 | 9.433 | 45,697 | -0.12(-1.29%) |
Feb 05, 2010 | 9.386 | 9.590 | 9.357 | 9.557 | 63,013 | +0.23(+2.44%) |
Feb 04, 2010 | 9.528 | 9.595 | 9.272 | 9.329 | 293,099 | -0.26(-2.72%) |
Feb 03, 2010 | 10.06 | 10.06 | 9.529 | 9.590 | 101,869 | -0.52(-5.16%) |
Feb 02, 2010 | 9.614 | 10.23 | 9.611 | 10.11 | 121,012 | +0.46(+4.77%) |
Feb 01, 2010 | 9.334 | 9.675 | 9.306 | 9.652 | 72,245 | +0.35(+3.78%) |
Jan 29, 2010 | 9.357 | 9.490 | 9.300 | 9.300 | 81,886 | +0.01(+0.15%) |
Jan 28, 2010 | 9.590 | 9.666 | 9.272 | 9.286 | 82,135 | -0.25(-2.64%) |
Jan 27, 2010 | 10.14 | 10.16 | 9.160 | 9.538 | 200,685 | -0.69(-6.77%) |
Jan 26, 2010 | 10.93 | 10.95 | 10.22 | 10.23 | 95,201 | -0.72(-6.55%) |
Jan 25, 2010 | 10.96 | 11.04 | 10.91 | 10.95 | 20,115 | +0.05(+0.48%) |
Jan 22, 2010 | 11.06 | 11.13 | 10.86 | 10.90 | 48,692 | -0.14(-1.29%) |
Jan 21, 2010 | 11.21 | 11.21 | 10.95 | 11.04 | 107,390 | -0.16(-1.40%) |
Jan 20, 2010 | 11.19 | 11.31 | 11.11 | 11.19 | 65,737 | -0.08(-0.67%) |
Jan 19, 2010 | 11.00 | 11.31 | 11.00 | 11.27 | 47,165 | +0.28(+2.50%) |
Jan 15, 2010 | 11.22 | 11.00 | 11.00 | 11.00 | 75,407 | -0.17(-1.49%) |
Jan 14, 2010 | 11.14 | 11.24 | 11.12 | 11.16 | 18,236 | +0.00(+0.04%) |
Jan 13, 2010 | 11.00 | 11.20 | 10.92 | 11.16 | 37,819 | +0.15(+1.34%) |
Jan 12, 2010 | 10.92 | 11.05 | 10.92 | 11.01 | 30,222 | +0.02(+0.22%) |
Jan 11, 2010 | 11.00 | 11.12 | 10.95 | 10.99 | 40,570 | +0.00(+0.04%) |
Jan 08, 2010 | 11.10 | 11.10 | 10.92 | 10.98 | 32,652 | -0.11(-0.98%) |
Jan 07, 2010 | 11.00 | 11.20 | 10.95 | 11.09 | 37,813 | +0.05(+0.43%) |
Jan 06, 2010 | 11.16 | 11.16 | 10.99 | 11.04 | 36,246 | -0.15(-1.31%) |
Jan 05, 2010 | 11.29 | 11.41 | 11.19 | 11.19 | 41,038 | -0.08(-0.67%) |
Jan 04, 2010 | 11.17 | 11.38 | 11.17 | 11.27 | 34,030 | +0.21(+1.89%) |
Dec 31, 2009 | 11.19 | 11.06 | 11.06 | 11.06 | 74,565 | -0.09(-0.85%) |
Dec 30, 2009 | 11.07 | 11.17 | 10.86 | 11.15 | 335,921 | +0.05(+0.43%) |
Dec 29, 2009 | 11.29 | 11.29 | 11.05 | 11.10 | 38,982 | -0.09(-0.85%) |
Dec 28, 2009 | 11.28 | 11.30 | 11.06 | 11.20 | 38,860 | -0.06(-0.51%) |
Dec 24, 2009 | 11.31 | 11.31 | 11.19 | 11.26 | 25,101 | +0.05(+0.42%) |
Dec 23, 2009 | 11.25 | 11.35 | 11.16 | 11.21 | 85,010 | -0.02(-0.21%) |
Dec 22, 2009 | 11.31 | 11.53 | 11.19 | 11.23 | 45,815 | -0.01(-0.13%) |
Dec 21, 2009 | 11.37 | 11.55 | 11.16 | 11.25 | 63,698 | -0.10(-0.84%) |
Dec 18, 2009 | 11.47 | 11.53 | 11.22 | 11.34 | 182,086 | +0.01(+0.08%) |
Dec 17, 2009 | 11.58 | 11.65 | 11.16 | 11.33 | 126,545 | -0.19(-1.61%) |
Dec 16, 2009 | 11.65 | 11.74 | 11.51 | 11.52 | 102,933 | +0.00(+0.00%) |
Dec 15, 2009 | 11.52 | 11.79 | 11.52 | 11.52 | 78,627 | -0.08(-0.68%) |
Dec 14, 2009 | 11.57 | 11.60 | 11.55 | 11.60 | 46,584 | +0.14(+1.22%) |
Dec 11, 2009 | 11.42 | 11.60 | 11.34 | 11.46 | 44,402 | +0.13(+1.11%) |
Dec 10, 2009 | 11.42 | 11.59 | 11.28 | 11.33 | 56,480 | -0.20(-1.69%) |
Dec 09, 2009 | 11.22 | 11.88 | 11.16 | 11.53 | 144,049 | +0.29(+2.61%) |
Dec 08, 2009 | 11.17 | 11.38 | 11.17 | 11.23 | 75,618 | -0.06(-0.49%) |
Dec 07, 2009 | 11.16 | 11.33 | 11.16 | 11.29 | 34,173 | +0.13(+1.17%) |
Dec 04, 2009 | 11.13 | 11.30 | 11.03 | 11.16 | 61,484 | +0.20(+1.87%) |
Dec 03, 2009 | 11.16 | 11.35 | 10.93 | 10.95 | 59,746 | -0.18(-1.59%) |
Dec 02, 2009 | 11.17 | 11.36 | 11.07 | 11.13 | 106,813 | -0.19(-1.64%) |