Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.971 | 10.10 | 9.641 | 10.03 | 444,161 | +0.09(+0.94%) |
Feb 25, 2010 | 9.743 | 9.942 | 9.518 | 9.934 | 625,338 | +0.02(+0.20%) |
Feb 24, 2010 | 9.948 | 10.04 | 9.589 | 9.914 | 488,483 | +0.02(+0.20%) |
Feb 23, 2010 | 10.18 | 10.38 | 9.786 | 9.894 | 451,193 | -0.32(-3.17%) |
Feb 22, 2010 | 10.17 | 10.36 | 10.07 | 10.22 | 193,895 | +0.05(+0.50%) |
Feb 19, 2010 | 10.04 | 10.25 | 9.919 | 10.17 | 289,854 | +0.12(+1.22%) |
Feb 18, 2010 | 10.05 | 10.12 | 9.763 | 10.04 | 318,833 | -0.05(-0.54%) |
Feb 17, 2010 | 10.51 | 10.54 | 9.803 | 10.10 | 460,941 | -0.40(-3.79%) |
Feb 16, 2010 | 10.46 | 10.50 | 10.32 | 10.50 | 295,188 | +0.09(+0.82%) |
Feb 12, 2010 | 10.18 | 10.41 | 10.41 | 10.41 | 425,232 | +0.10(+0.99%) |
Feb 11, 2010 | 9.885 | 10.31 | 9.719 | 10.31 | 669,193 | +0.42(+4.23%) |
Feb 10, 2010 | 9.717 | 9.976 | 9.404 | 9.891 | 721,623 | +0.18(+1.85%) |
Feb 09, 2010 | 9.734 | 10.03 | 9.632 | 9.712 | 685,788 | +0.32(+3.36%) |
Feb 08, 2010 | 9.271 | 9.757 | 9.217 | 9.396 | 333,424 | -0.11(-1.14%) |
Feb 05, 2010 | 9.390 | 9.709 | 9.060 | 9.504 | 597,866 | +0.11(+1.15%) |
Feb 04, 2010 | 9.786 | 9.843 | 9.291 | 9.396 | 623,549 | -0.50(-5.06%) |
Feb 03, 2010 | 9.936 | 10.02 | 9.692 | 9.897 | 325,914 | -0.12(-1.16%) |
Feb 02, 2010 | 9.655 | 10.12 | 9.547 | 10.01 | 539,089 | +0.34(+3.53%) |
Feb 01, 2010 | 9.675 | 10.08 | 9.484 | 9.672 | 377,371 | +0.01(+0.15%) |
Jan 29, 2010 | 9.643 | 10.03 | 9.601 | 9.658 | 480,323 | +0.03(+0.33%) |
Jan 28, 2010 | 9.786 | 9.860 | 9.356 | 9.626 | 490,711 | -0.11(-1.14%) |
Jan 27, 2010 | 9.569 | 9.845 | 9.393 | 9.737 | 353,185 | +0.14(+1.48%) |
Jan 26, 2010 | 9.877 | 10.05 | 9.541 | 9.595 | 300,066 | -0.35(-3.52%) |
Jan 25, 2010 | 9.715 | 10.02 | 9.399 | 9.945 | 510,051 | +0.35(+3.65%) |
Jan 22, 2010 | 9.678 | 10.14 | 9.402 | 9.595 | 609,696 | -0.06(-0.65%) |
Jan 21, 2010 | 9.891 | 10.01 | 9.430 | 9.658 | 676,668 | -0.19(-1.91%) |
Jan 20, 2010 | 10.37 | 10.37 | 9.581 | 9.845 | 604,695 | -0.62(-5.90%) |
Jan 19, 2010 | 10.18 | 10.50 | 10.11 | 10.46 | 420,231 | +0.28(+2.77%) |
Jan 15, 2010 | 10.58 | 10.18 | 10.18 | 10.18 | 585,134 | -0.36(-3.40%) |
Jan 14, 2010 | 10.63 | 10.72 | 10.51 | 10.54 | 266,712 | -0.11(-1.04%) |
Jan 13, 2010 | 10.69 | 10.90 | 10.55 | 10.65 | 235,276 | +0.04(+0.35%) |
Jan 12, 2010 | 10.66 | 10.71 | 10.46 | 10.61 | 229,812 | -0.13(-1.22%) |
Jan 11, 2010 | 10.95 | 10.99 | 10.53 | 10.74 | 293,667 | -0.17(-1.56%) |
Jan 08, 2010 | 10.85 | 11.31 | 10.66 | 10.92 | 280,562 | -0.01(-0.05%) |
Jan 07, 2010 | 10.33 | 11.02 | 10.33 | 10.92 | 733,864 | +0.59(+5.76%) |
Jan 06, 2010 | 10.47 | 10.58 | 10.24 | 10.33 | 290,342 | -0.13(-1.23%) |
Jan 05, 2010 | 10.65 | 10.70 | 10.33 | 10.45 | 313,234 | -0.20(-1.84%) |
Jan 04, 2010 | 10.59 | 10.65 | 10.49 | 10.65 | 343,082 | +0.18(+1.68%) |
Dec 31, 2009 | 10.68 | 10.47 | 10.47 | 10.47 | 268,845 | -0.22(-2.10%) |
Dec 30, 2009 | 10.62 | 10.96 | 10.55 | 10.70 | 286,058 | +0.04(+0.40%) |
Dec 29, 2009 | 10.76 | 10.76 | 10.63 | 10.66 | 129,558 | -0.04(-0.40%) |
Dec 28, 2009 | 10.89 | 10.89 | 10.53 | 10.70 | 411,973 | -0.18(-1.62%) |
Dec 24, 2009 | 10.97 | 10.98 | 10.78 | 10.88 | 97,100 | -0.05(-0.42%) |
Dec 23, 2009 | 11.08 | 11.09 | 10.63 | 10.92 | 493,709 | -0.12(-1.11%) |
Dec 22, 2009 | 10.78 | 11.13 | 10.69 | 11.04 | 584,456 | +0.25(+2.35%) |
Dec 21, 2009 | 10.88 | 11.09 | 10.60 | 10.79 | 616,109 | -0.05(-0.45%) |
Dec 18, 2009 | 10.85 | 10.97 | 10.66 | 10.84 | 1,285,503 | +0.06(+0.53%) |
Dec 17, 2009 | 10.59 | 10.82 | 10.32 | 10.78 | 474,718 | +0.13(+1.26%) |
Dec 16, 2009 | 10.72 | 10.80 | 10.52 | 10.65 | 301,465 | +0.03(+0.29%) |
Dec 15, 2009 | 10.90 | 10.97 | 10.60 | 10.62 | 376,046 | -0.27(-2.51%) |
Dec 14, 2009 | 10.82 | 10.92 | 10.50 | 10.89 | 287,893 | +0.30(+2.88%) |
Dec 11, 2009 | 10.50 | 10.75 | 10.40 | 10.59 | 440,291 | +0.09(+0.90%) |
Dec 10, 2009 | 11.06 | 11.23 | 10.41 | 10.49 | 587,429 | -0.55(-4.97%) |
Dec 09, 2009 | 10.99 | 11.14 | 10.76 | 11.04 | 313,108 | +0.03(+0.28%) |
Dec 08, 2009 | 11.02 | 11.20 | 10.86 | 11.01 | 410,845 | -0.05(-0.41%) |
Dec 07, 2009 | 11.00 | 11.29 | 10.94 | 11.05 | 628,160 | +0.01(+0.05%) |
Dec 04, 2009 | 10.57 | 11.10 | 10.57 | 11.05 | 994,046 | +0.58(+5.55%) |
Dec 03, 2009 | 10.77 | 10.92 | 10.43 | 10.47 | 731,147 | -0.29(-2.72%) |
Dec 02, 2009 | 10.41 | 10.79 | 10.41 | 10.76 | 715,210 | +0.33(+3.16%) |