Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.173 | 9.393 | 9.108 | 9.282 | 3,778,129 | +0.09(+0.95%) |
Feb 25, 2010 | 8.975 | 9.196 | 8.946 | 9.194 | 3,763,347 | +0.04(+0.45%) |
Feb 24, 2010 | 9.069 | 9.212 | 9.069 | 9.153 | 2,721,594 | +0.08(+0.87%) |
Feb 23, 2010 | 9.198 | 9.216 | 9.065 | 9.074 | 3,519,011 | -0.27(-2.87%) |
Feb 22, 2010 | 9.356 | 9.377 | 9.307 | 9.343 | 3,577,821 | -0.04(-0.42%) |
Feb 19, 2010 | 9.262 | 9.409 | 9.218 | 9.382 | 3,338,073 | -0.04(-0.48%) |
Feb 18, 2010 | 9.298 | 9.442 | 9.284 | 9.427 | 4,749,496 | +0.16(+1.77%) |
Feb 17, 2010 | 9.354 | 9.369 | 9.230 | 9.263 | 2,770,038 | +0.01(+0.11%) |
Feb 16, 2010 | 9.118 | 9.307 | 9.071 | 9.253 | 3,567,152 | +0.21(+2.30%) |
Feb 12, 2010 | 8.931 | 9.045 | 9.045 | 9.045 | 8,229,500 | -0.09(-0.96%) |
Feb 11, 2010 | 9.057 | 9.161 | 8.923 | 9.132 | 3,553,036 | -0.10(-1.03%) |
Feb 10, 2010 | 9.231 | 9.270 | 9.138 | 9.227 | 4,964,526 | -0.01(-0.09%) |
Feb 09, 2010 | 9.098 | 9.317 | 9.029 | 9.235 | 5,792,270 | +0.22(+2.50%) |
Feb 08, 2010 | 9.083 | 9.165 | 8.996 | 9.011 | 6,232,447 | +0.07(+0.81%) |
Feb 05, 2010 | 9.070 | 9.104 | 8.759 | 8.938 | 7,476,830 | -0.13(-1.46%) |
Feb 04, 2010 | 9.268 | 9.274 | 9.049 | 9.070 | 7,200,502 | -0.47(-4.91%) |
Feb 03, 2010 | 9.639 | 9.693 | 9.504 | 9.538 | 3,748,150 | -0.12(-1.22%) |
Feb 02, 2010 | 9.484 | 9.677 | 9.455 | 9.656 | 3,771,634 | +0.10(+1.07%) |
Feb 01, 2010 | 9.545 | 9.579 | 9.521 | 9.554 | 3,157,885 | +0.08(+0.89%) |
Jan 29, 2010 | 9.595 | 9.660 | 9.435 | 9.470 | 4,763,144 | -0.17(-1.80%) |
Jan 28, 2010 | 9.880 | 9.880 | 9.542 | 9.643 | 5,596,241 | -0.35(-3.47%) |
Jan 27, 2010 | 9.935 | 10.03 | 9.861 | 9.989 | 6,194,679 | -0.02(-0.21%) |
Jan 26, 2010 | 9.973 | 10.10 | 9.952 | 10.01 | 2,139,556 | +0.02(+0.19%) |
Jan 25, 2010 | 10.06 | 10.10 | 9.919 | 9.992 | 3,158,732 | +0.06(+0.59%) |
Jan 22, 2010 | 10.09 | 10.14 | 9.910 | 9.934 | 4,432,308 | -0.15(-1.46%) |
Jan 21, 2010 | 10.31 | 10.33 | 9.992 | 10.08 | 3,732,415 | -0.21(-2.02%) |
Jan 20, 2010 | 10.34 | 10.34 | 10.15 | 10.29 | 3,108,292 | -0.37(-3.45%) |
Jan 19, 2010 | 10.51 | 10.67 | 10.51 | 10.66 | 2,040,453 | +0.19(+1.77%) |
Jan 15, 2010 | 10.61 | 10.47 | 10.47 | 10.47 | 7,721,394 | -0.22(-2.08%) |
Jan 14, 2010 | 10.65 | 10.72 | 10.62 | 10.69 | 1,956,691 | -0.04(-0.38%) |
Jan 13, 2010 | 10.72 | 10.75 | 10.64 | 10.73 | 1,599,860 | +0.11(+1.05%) |
Jan 12, 2010 | 10.65 | 10.69 | 10.60 | 10.62 | 1,847,917 | -0.08(-0.74%) |
Jan 11, 2010 | 10.67 | 10.72 | 10.61 | 10.70 | 4,278,644 | -0.24(-2.15%) |
Jan 08, 2010 | 10.89 | 10.96 | 10.84 | 10.94 | 3,252,444 | -0.07(-0.66%) |
Jan 07, 2010 | 11.07 | 11.09 | 11.01 | 11.01 | 2,867,168 | -0.19(-1.70%) |
Jan 06, 2010 | 11.18 | 11.25 | 11.16 | 11.20 | 1,238,387 | -0.12(-1.06%) |
Jan 05, 2010 | 11.31 | 11.34 | 11.25 | 11.32 | 1,284,744 | -0.01(-0.06%) |
Jan 04, 2010 | 11.24 | 11.36 | 11.22 | 11.33 | 2,038,464 | +0.28(+2.55%) |
Dec 31, 2009 | 11.02 | 11.05 | 11.05 | 11.05 | 4,103,408 | -0.06(-0.56%) |
Dec 30, 2009 | 11.12 | 11.15 | 11.08 | 11.11 | 1,024,544 | -0.15(-1.37%) |
Dec 29, 2009 | 11.26 | 11.29 | 11.20 | 11.26 | 1,036,800 | -0.01(-0.13%) |
Dec 28, 2009 | 11.30 | 11.30 | 11.24 | 11.28 | 836,204 | -0.02(-0.15%) |
Dec 24, 2009 | 11.30 | 11.31 | 11.26 | 11.29 | 635,858 | +0.05(+0.44%) |
Dec 23, 2009 | 11.17 | 11.26 | 11.11 | 11.25 | 1,414,144 | +0.14(+1.23%) |
Dec 22, 2009 | 11.09 | 11.14 | 11.05 | 11.11 | 1,654,890 | +0.06(+0.56%) |
Dec 21, 2009 | 11.00 | 11.10 | 10.99 | 11.05 | 2,225,730 | +0.18(+1.63%) |
Dec 18, 2009 | 10.88 | 10.96 | 10.79 | 10.87 | 3,478,294 | +0.01(+0.07%) |
Dec 17, 2009 | 10.96 | 10.97 | 10.83 | 10.86 | 1,946,589 | -0.38(-3.41%) |
Dec 16, 2009 | 11.26 | 11.33 | 11.17 | 11.25 | 1,080,564 | +0.06(+0.56%) |
Dec 15, 2009 | 11.13 | 11.22 | 11.10 | 11.18 | 1,468,085 | -0.07(-0.65%) |
Dec 14, 2009 | 11.27 | 11.30 | 11.25 | 11.26 | 1,279,224 | +0.01(+0.12%) |
Dec 11, 2009 | 11.28 | 11.31 | 11.21 | 11.24 | 1,621,893 | +0.01(+0.12%) |
Dec 10, 2009 | 11.19 | 11.30 | 11.16 | 11.23 | 3,844,856 | +0.04(+0.39%) |
Dec 09, 2009 | 11.22 | 11.25 | 11.07 | 11.19 | 8,974,177 | -0.07(-0.61%) |
Dec 08, 2009 | 11.44 | 11.44 | 11.21 | 11.26 | 2,156,077 | -0.23(-1.99%) |
Dec 07, 2009 | 11.54 | 11.59 | 11.47 | 11.48 | 1,700,332 | -0.13(-1.10%) |
Dec 04, 2009 | 11.71 | 11.73 | 11.55 | 11.61 | 2,157,098 | -0.04(-0.37%) |
Dec 03, 2009 | 11.80 | 11.85 | 11.65 | 11.66 | 3,179,525 | -0.13(-1.07%) |
Dec 02, 2009 | 11.73 | 11.82 | 11.68 | 11.78 | 2,988,025 | +0.09(+0.74%) |