Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.59 | 10.69 | 10.42 | 10.65 | 49,702 | +0.06(+0.57%) |
Feb 25, 2010 | 10.20 | 10.62 | 10.18 | 10.59 | 77,524 | +0.22(+2.12%) |
Feb 24, 2010 | 10.37 | 10.68 | 10.22 | 10.37 | 105,397 | -0.03(-0.29%) |
Feb 23, 2010 | 9.800 | 10.42 | 9.620 | 10.40 | 151,826 | +0.56(+5.69%) |
Feb 22, 2010 | 9.860 | 9.920 | 9.760 | 9.840 | 53,095 | -0.09(-0.91%) |
Feb 19, 2010 | 9.460 | 9.950 | 9.280 | 9.930 | 123,281 | +0.45(+4.75%) |
Feb 18, 2010 | 9.590 | 9.700 | 9.280 | 9.480 | 42,248 | -0.12(-1.25%) |
Feb 17, 2010 | 9.630 | 9.690 | 9.310 | 9.600 | 67,357 | +0.00(+0.00%) |
Feb 16, 2010 | 9.750 | 9.750 | 9.380 | 9.600 | 27,195 | -0.03(-0.31%) |
Feb 12, 2010 | 9.600 | 9.630 | 9.630 | 9.630 | 47,100 | -0.13(-1.33%) |
Feb 11, 2010 | 9.060 | 9.950 | 8.980 | 9.760 | 56,765 | +0.66(+7.25%) |
Feb 10, 2010 | 9.430 | 9.490 | 8.970 | 9.100 | 41,060 | -0.41(-4.31%) |
Feb 09, 2010 | 9.340 | 9.590 | 9.060 | 9.510 | 42,217 | +0.33(+3.59%) |
Feb 08, 2010 | 9.410 | 9.820 | 9.160 | 9.180 | 59,645 | -0.27(-2.86%) |
Feb 05, 2010 | 9.020 | 9.460 | 8.920 | 9.450 | 45,780 | +0.45(+5.00%) |
Feb 04, 2010 | 9.150 | 9.230 | 8.800 | 9.000 | 63,146 | -0.22(-2.39%) |
Feb 03, 2010 | 9.330 | 9.350 | 9.110 | 9.220 | 52,973 | -0.13(-1.39%) |
Feb 02, 2010 | 9.300 | 9.460 | 9.200 | 9.350 | 42,708 | +0.03(+0.32%) |
Feb 01, 2010 | 9.370 | 9.400 | 8.900 | 9.320 | 69,694 | +0.03(+0.32%) |
Jan 29, 2010 | 9.700 | 9.850 | 9.290 | 9.290 | 115,687 | -0.45(-4.62%) |
Jan 28, 2010 | 9.910 | 9.910 | 9.400 | 9.740 | 77,875 | -0.16(-1.62%) |
Jan 27, 2010 | 9.700 | 9.940 | 9.600 | 9.900 | 54,241 | +0.10(+1.02%) |
Jan 26, 2010 | 10.00 | 10.00 | 9.720 | 9.800 | 46,167 | -0.21(-2.10%) |
Jan 25, 2010 | 9.660 | 10.05 | 9.540 | 10.01 | 79,624 | +0.48(+5.04%) |
Jan 22, 2010 | 9.690 | 9.825 | 9.410 | 9.530 | 90,613 | -0.19(-1.95%) |
Jan 21, 2010 | 10.40 | 10.48 | 9.710 | 9.720 | 88,443 | -0.67(-6.45%) |
Jan 20, 2010 | 10.57 | 10.62 | 10.19 | 10.39 | 55,142 | -0.31(-2.90%) |
Jan 19, 2010 | 10.38 | 10.71 | 10.38 | 10.70 | 63,015 | +0.32(+3.08%) |
Jan 15, 2010 | 10.55 | 10.38 | 10.38 | 10.38 | 109,200 | -0.16(-1.52%) |
Jan 14, 2010 | 10.03 | 10.76 | 9.910 | 10.54 | 88,167 | +0.52(+5.19%) |
Jan 13, 2010 | 9.940 | 10.24 | 9.830 | 10.02 | 66,712 | +0.11(+1.11%) |
Jan 12, 2010 | 10.25 | 10.31 | 9.780 | 9.910 | 73,551 | -0.41(-3.97%) |
Jan 11, 2010 | 10.48 | 10.48 | 10.21 | 10.32 | 18,571 | -0.07(-0.67%) |
Jan 08, 2010 | 10.19 | 10.45 | 10.09 | 10.39 | 62,020 | +0.13(+1.27%) |
Jan 07, 2010 | 10.18 | 10.26 | 9.870 | 10.26 | 60,358 | +0.08(+0.79%) |
Jan 06, 2010 | 10.23 | 10.48 | 10.04 | 10.18 | 63,445 | -0.05(-0.49%) |
Jan 05, 2010 | 10.43 | 10.43 | 10.13 | 10.23 | 28,115 | -0.25(-2.39%) |
Jan 04, 2010 | 10.10 | 10.56 | 9.730 | 10.48 | 60,799 | +0.48(+4.80%) |
Dec 31, 2009 | 10.18 | 10.00 | 10.00 | 10.00 | 43,300 | -0.16(-1.57%) |
Dec 30, 2009 | 10.53 | 10.57 | 10.00 | 10.16 | 57,569 | -0.40(-3.79%) |
Dec 29, 2009 | 10.63 | 10.76 | 10.42 | 10.56 | 23,167 | -0.01(-0.09%) |
Dec 28, 2009 | 10.87 | 10.88 | 10.30 | 10.57 | 50,184 | -0.31(-2.85%) |
Dec 24, 2009 | 11.21 | 11.21 | 10.75 | 10.88 | 37,518 | -0.29(-2.60%) |
Dec 23, 2009 | 11.03 | 11.23 | 10.66 | 11.17 | 57,231 | +0.26(+2.38%) |
Dec 22, 2009 | 11.73 | 11.73 | 10.80 | 10.91 | 79,927 | -0.83(-7.07%) |
Dec 21, 2009 | 10.94 | 11.94 | 10.84 | 11.74 | 100,022 | +0.91(+8.40%) |
Dec 18, 2009 | 10.60 | 11.00 | 9.960 | 10.83 | 234,930 | +0.39(+3.74%) |
Dec 17, 2009 | 10.57 | 10.72 | 10.20 | 10.44 | 89,565 | -0.22(-2.06%) |
Dec 16, 2009 | 10.52 | 10.76 | 10.50 | 10.66 | 62,537 | +0.23(+2.21%) |
Dec 15, 2009 | 10.20 | 10.78 | 10.13 | 10.43 | 93,624 | +0.16(+1.56%) |
Dec 14, 2009 | 9.540 | 10.42 | 9.540 | 10.27 | 74,679 | +0.96(+10.31%) |
Dec 11, 2009 | 9.050 | 9.330 | 8.760 | 9.310 | 64,622 | +0.31(+3.44%) |
Dec 10, 2009 | 9.110 | 9.360 | 8.840 | 9.000 | 62,493 | -0.09(-0.99%) |
Dec 09, 2009 | 8.890 | 9.100 | 8.580 | 9.090 | 57,829 | +0.19(+2.13%) |
Dec 08, 2009 | 8.920 | 9.210 | 8.590 | 8.900 | 48,978 | -0.01(-0.11%) |
Dec 07, 2009 | 9.110 | 9.120 | 8.670 | 8.910 | 97,866 | -0.17(-1.87%) |
Dec 04, 2009 | 8.800 | 9.240 | 8.710 | 9.080 | 60,067 | +0.53(+6.20%) |
Dec 03, 2009 | 9.090 | 9.200 | 8.530 | 8.550 | 45,250 | -0.50(-5.52%) |
Dec 02, 2009 | 9.150 | 9.400 | 8.760 | 9.050 | 52,508 | -0.11(-1.20%) |