Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.780 | 9.930 | 9.570 | 9.930 | 52,309 | +0.20(+2.06%) |
Feb 25, 2010 | 9.370 | 9.790 | 9.320 | 9.730 | 65,272 | +0.04(+0.41%) |
Feb 24, 2010 | 9.790 | 9.900 | 9.500 | 9.690 | 71,430 | -0.11(-1.12%) |
Feb 23, 2010 | 9.580 | 9.980 | 9.580 | 9.800 | 66,106 | -0.06(-0.61%) |
Feb 22, 2010 | 10.01 | 10.18 | 9.650 | 9.860 | 53,577 | -0.18(-1.79%) |
Feb 19, 2010 | 10.10 | 10.20 | 9.700 | 10.04 | 121,154 | -0.22(-2.14%) |
Feb 18, 2010 | 10.00 | 10.35 | 10.00 | 10.26 | 75,173 | +0.24(+2.40%) |
Feb 17, 2010 | 10.12 | 10.22 | 9.950 | 10.02 | 118,497 | +0.07(+0.70%) |
Feb 16, 2010 | 9.950 | 10.20 | 9.850 | 9.950 | 130,299 | -0.01(-0.10%) |
Feb 12, 2010 | 10.00 | 9.960 | 9.960 | 9.960 | 99,600 | -0.19(-1.87%) |
Feb 11, 2010 | 10.05 | 10.50 | 9.980 | 10.15 | 125,325 | -0.04(-0.39%) |
Feb 10, 2010 | 10.02 | 10.78 | 9.810 | 10.19 | 157,679 | -0.47(-4.41%) |
Feb 09, 2010 | 10.50 | 11.00 | 10.26 | 10.66 | 209,011 | +0.40(+3.90%) |
Feb 08, 2010 | 10.58 | 10.63 | 10.15 | 10.26 | 72,528 | -0.30(-2.84%) |
Feb 05, 2010 | 9.910 | 10.73 | 9.680 | 10.56 | 256,543 | +0.61(+6.13%) |
Feb 04, 2010 | 9.280 | 10.70 | 9.280 | 9.950 | 166,065 | -1.10(-9.95%) |
Feb 03, 2010 | 10.89 | 11.18 | 10.01 | 11.05 | 227,898 | +0.80(+7.80%) |
Feb 02, 2010 | 9.380 | 10.30 | 9.370 | 10.25 | 201,132 | +0.98(+10.57%) |
Feb 01, 2010 | 9.200 | 9.750 | 9.000 | 9.270 | 139,479 | +0.27(+3.00%) |
Jan 29, 2010 | 9.710 | 10.28 | 8.900 | 9.000 | 228,738 | -0.68(-7.02%) |
Jan 28, 2010 | 9.890 | 10.35 | 9.530 | 9.680 | 135,137 | +0.17(+1.79%) |
Jan 27, 2010 | 9.890 | 10.000 | 9.100 | 9.510 | 218,879 | -0.53(-5.28%) |
Jan 26, 2010 | 10.20 | 10.43 | 10.00 | 10.04 | 115,170 | -0.36(-3.46%) |
Jan 25, 2010 | 10.65 | 11.03 | 10.15 | 10.40 | 188,888 | +0.05(+0.48%) |
Jan 22, 2010 | 10.30 | 10.99 | 9.900 | 10.35 | 280,367 | +0.07(+0.68%) |
Jan 21, 2010 | 11.32 | 11.32 | 10.11 | 10.28 | 261,406 | -0.92(-8.21%) |
Jan 20, 2010 | 11.90 | 12.13 | 10.94 | 11.20 | 301,181 | -0.70(-5.88%) |
Jan 19, 2010 | 12.16 | 12.55 | 11.61 | 11.90 | 245,375 | -0.16(-1.33%) |
Jan 15, 2010 | 13.35 | 12.06 | 12.06 | 12.06 | 601,700 | -1.34(-10.00%) |
Jan 14, 2010 | 13.50 | 13.95 | 13.25 | 13.40 | 194,044 | -0.11(-0.83%) |
Jan 13, 2010 | 15.00 | 15.15 | 13.10 | 13.51 | 660,329 | -1.28(-8.64%) |
Jan 12, 2010 | 14.20 | 15.10 | 14.01 | 14.79 | 508,631 | +1.09(+7.96%) |
Jan 11, 2010 | 14.27 | 14.27 | 13.55 | 13.70 | 288,817 | +0.12(+0.88%) |
Jan 08, 2010 | 12.81 | 14.07 | 12.81 | 13.58 | 257,857 | +0.55(+4.22%) |
Jan 07, 2010 | 13.45 | 13.55 | 12.27 | 13.03 | 178,538 | -0.42(-3.12%) |
Jan 06, 2010 | 13.48 | 14.48 | 13.15 | 13.45 | 250,876 | +0.03(+0.22%) |
Jan 05, 2010 | 12.20 | 13.50 | 12.01 | 13.42 | 298,954 | +1.27(+10.45%) |
Jan 04, 2010 | 10.68 | 12.15 | 10.60 | 12.15 | 238,049 | +1.67(+15.93%) |
Dec 31, 2009 | 10.39 | 10.48 | 10.48 | 10.48 | 91,700 | +0.29(+2.85%) |
Dec 30, 2009 | 9.650 | 10.45 | 9.650 | 10.19 | 88,675 | +0.47(+4.84%) |
Dec 29, 2009 | 9.500 | 9.800 | 9.500 | 9.720 | 118,725 | +0.15(+1.57%) |
Dec 28, 2009 | 9.300 | 9.700 | 9.250 | 9.570 | 148,610 | +0.32(+3.46%) |
Dec 24, 2009 | 9.250 | 9.250 | 9.030 | 9.250 | 21,317 | +0.07(+0.76%) |
Dec 23, 2009 | 9.150 | 9.321 | 9.100 | 9.180 | 13,785 | +0.13(+1.44%) |
Dec 22, 2009 | 9.350 | 9.440 | 9.050 | 9.050 | 59,102 | -0.15(-1.63%) |
Dec 21, 2009 | 9.400 | 9.600 | 9.100 | 9.200 | 53,145 | -0.24(-2.54%) |
Dec 18, 2009 | 9.320 | 9.850 | 9.320 | 9.440 | 20,325 | +0.14(+1.51%) |