Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.206 | 9.515 | 8.742 | 9.142 | 275,439 | -0.11(-1.18%) |
Feb 25, 2010 | 8.551 | 9.724 | 7.752 | 9.251 | 1,108,566 | +0.45(+5.06%) |
Feb 24, 2010 | 9.215 | 9.333 | 8.414 | 8.806 | 418,244 | -0.40(-4.34%) |
Feb 23, 2010 | 9.615 | 9.769 | 9.115 | 9.206 | 441,355 | -0.42(-4.34%) |
Feb 22, 2010 | 9.769 | 9.769 | 9.460 | 9.624 | 85,481 | -0.15(-1.49%) |
Feb 19, 2010 | 9.660 | 9.815 | 9.597 | 9.769 | 38,322 | +0.03(+0.28%) |
Feb 18, 2010 | 9.433 | 9.978 | 9.169 | 9.742 | 376,553 | +0.23(+2.39%) |
Feb 17, 2010 | 9.687 | 9.887 | 9.406 | 9.515 | 140,987 | -0.18(-1.87%) |
Feb 16, 2010 | 9.824 | 9.824 | 9.510 | 9.697 | 197,209 | -0.07(-0.74%) |
Feb 12, 2010 | 9.315 | 9.769 | 9.769 | 9.769 | 362,359 | +0.44(+4.67%) |
Feb 11, 2010 | 10.63 | 10.63 | 9.097 | 9.333 | 571,442 | -1.54(-14.13%) |
Feb 10, 2010 | 10.81 | 10.91 | 10.68 | 10.87 | 105,623 | +0.01(+0.08%) |
Feb 09, 2010 | 10.22 | 11.04 | 10.01 | 10.86 | 237,622 | +0.64(+6.22%) |
Feb 08, 2010 | 10.21 | 10.40 | 10.14 | 10.22 | 68,777 | +0.01(+0.09%) |
Feb 05, 2010 | 10.10 | 10.43 | 9.769 | 10.21 | 144,197 | -0.01(-0.09%) |
Feb 04, 2010 | 10.85 | 10.85 | 10.18 | 10.22 | 56,201 | -0.65(-6.01%) |
Feb 03, 2010 | 11.31 | 11.36 | 10.70 | 10.88 | 175,960 | -0.43(-3.78%) |
Feb 02, 2010 | 10.31 | 11.33 | 10.31 | 11.31 | 127,666 | +0.91(+8.74%) |
Feb 01, 2010 | 10.48 | 10.52 | 10.31 | 10.40 | 66,802 | -0.05(-0.52%) |
Jan 29, 2010 | 10.73 | 10.81 | 10.22 | 10.45 | 80,460 | -0.27(-2.54%) |
Jan 28, 2010 | 10.81 | 10.81 | 10.70 | 10.72 | 112,855 | +0.03(+0.25%) |
Jan 27, 2010 | 10.33 | 10.71 | 10.16 | 10.70 | 213,913 | +0.27(+2.62%) |
Jan 26, 2010 | 10.27 | 10.55 | 10.21 | 10.42 | 247,504 | -0.11(-1.03%) |
Jan 25, 2010 | 10.50 | 10.56 | 10.41 | 10.53 | 160,493 | +0.14(+1.31%) |
Jan 22, 2010 | 10.27 | 10.69 | 9.824 | 10.40 | 366,451 | +0.06(+0.62%) |
Jan 21, 2010 | 10.90 | 10.90 | 10.27 | 10.33 | 143,778 | -0.64(-5.80%) |
Jan 20, 2010 | 11.16 | 11.19 | 10.70 | 10.97 | 118,642 | -0.37(-3.29%) |
Jan 19, 2010 | 11.10 | 11.60 | 11.10 | 11.34 | 335,835 | +0.25(+2.21%) |
Jan 15, 2010 | 10.91 | 11.10 | 11.10 | 11.10 | 211,715 | +0.22(+2.00%) |
Jan 14, 2010 | 10.57 | 10.97 | 10.54 | 10.88 | 156,008 | +0.34(+3.19%) |
Jan 13, 2010 | 10.35 | 10.72 | 10.35 | 10.54 | 265,282 | +0.17(+1.67%) |
Jan 12, 2010 | 11.00 | 11.00 | 10.14 | 10.37 | 165,552 | -0.76(-6.86%) |
Jan 11, 2010 | 11.31 | 11.31 | 11.07 | 11.13 | 18,046 | -0.19(-1.69%) |
Jan 08, 2010 | 11.39 | 11.39 | 11.23 | 11.32 | 162,387 | -0.06(-0.56%) |
Jan 07, 2010 | 11.40 | 11.52 | 11.11 | 11.39 | 117,000 | -0.01(-0.08%) |
Jan 06, 2010 | 11.37 | 11.53 | 11.35 | 11.40 | 106,525 | +0.05(+0.40%) |
Jan 05, 2010 | 11.37 | 11.78 | 11.32 | 11.35 | 425,361 | +0.03(+0.24%) |
Jan 04, 2010 | 10.96 | 11.36 | 10.93 | 11.32 | 184,976 | +0.41(+3.75%) |
Dec 31, 2009 | 10.96 | 10.91 | 10.91 | 10.91 | 109,929 | +0.06(+0.59%) |
Dec 30, 2009 | 11.05 | 11.05 | 10.76 | 10.85 | 226,003 | -0.16(-1.48%) |
Dec 29, 2009 | 10.26 | 11.35 | 10.26 | 11.01 | 308,367 | +0.80(+7.83%) |
Dec 28, 2009 | 10.62 | 10.65 | 10.01 | 10.21 | 67,155 | -0.39(-3.68%) |
Dec 24, 2009 | 10.75 | 10.75 | 10.57 | 10.61 | 8,720 | -0.05(-0.51%) |
Dec 23, 2009 | 10.75 | 10.75 | 10.43 | 10.66 | 27,689 | +0.01(+0.09%) |
Dec 22, 2009 | 10.68 | 10.85 | 10.54 | 10.65 | 36,914 | -0.05(-0.43%) |
Dec 21, 2009 | 10.61 | 10.86 | 10.44 | 10.70 | 47,960 | +0.06(+0.60%) |
Dec 18, 2009 | 10.85 | 10.91 | 10.33 | 10.63 | 116,977 | -0.19(-1.76%) |
Dec 17, 2009 | 10.88 | 10.97 | 10.73 | 10.82 | 11,098 | -0.06(-0.58%) |
Dec 16, 2009 | 10.50 | 11.03 | 10.50 | 10.89 | 193,373 | +0.39(+3.72%) |
Dec 15, 2009 | 10.68 | 10.68 | 10.35 | 10.50 | 56,245 | -0.29(-2.70%) |
Dec 14, 2009 | 10.85 | 11.11 | 10.68 | 10.79 | 53,308 | -0.09(-0.83%) |
Dec 11, 2009 | 10.78 | 10.95 | 10.69 | 10.88 | 79,376 | +0.13(+1.18%) |
Dec 10, 2009 | 11.07 | 11.18 | 10.73 | 10.75 | 62,689 | -0.09(-0.84%) |
Dec 09, 2009 | 10.90 | 10.92 | 10.77 | 10.84 | 101,742 | -0.11(-1.00%) |
Dec 08, 2009 | 10.98 | 11.36 | 10.82 | 10.95 | 219,476 | -0.05(-0.41%) |
Dec 07, 2009 | 10.79 | 11.13 | 10.79 | 11.00 | 152,884 | +0.08(+0.75%) |
Dec 04, 2009 | 11.35 | 11.35 | 10.69 | 10.91 | 93,578 | -0.30(-2.67%) |
Dec 03, 2009 | 11.36 | 11.36 | 11.20 | 11.21 | 45,206 | -0.10(-0.88%) |
Dec 02, 2009 | 11.52 | 11.66 | 11.20 | 11.31 | 93,741 | -0.23(-1.97%) |