Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.64 | 11.66 | 11.39 | 11.57 | 633,213 | -0.01(-0.06%) |
Feb 25, 2010 | 11.22 | 11.61 | 11.22 | 11.58 | 799,543 | -0.08(-0.68%) |
Feb 24, 2010 | 11.48 | 11.84 | 11.45 | 11.66 | 1,099,463 | +0.17(+1.45%) |
Feb 23, 2010 | 11.70 | 11.70 | 11.37 | 11.49 | 1,325,314 | -0.22(-1.87%) |
Feb 22, 2010 | 11.83 | 11.86 | 11.68 | 11.71 | 941,658 | -0.09(-0.74%) |
Feb 19, 2010 | 11.62 | 11.86 | 11.51 | 11.80 | 850,883 | +0.12(+1.06%) |
Feb 18, 2010 | 11.49 | 11.69 | 11.48 | 11.67 | 888,327 | +0.18(+1.52%) |
Feb 17, 2010 | 11.54 | 11.68 | 11.43 | 11.50 | 1,270,956 | +0.01(+0.06%) |
Feb 16, 2010 | 11.15 | 11.50 | 11.08 | 11.49 | 1,061,413 | +0.45(+4.03%) |
Feb 12, 2010 | 10.77 | 11.04 | 11.04 | 11.04 | 1,273,079 | +0.15(+1.41%) |
Feb 11, 2010 | 10.41 | 10.91 | 10.29 | 10.89 | 1,346,763 | +0.42(+3.98%) |
Feb 10, 2010 | 10.60 | 10.64 | 10.28 | 10.47 | 875,651 | -0.15(-1.38%) |
Feb 09, 2010 | 10.39 | 10.74 | 10.34 | 10.62 | 1,440,604 | +0.37(+3.56%) |
Feb 08, 2010 | 10.55 | 10.72 | 10.23 | 10.26 | 1,312,044 | -0.31(-2.90%) |
Feb 05, 2010 | 10.39 | 10.59 | 10.11 | 10.56 | 1,572,467 | +0.20(+1.98%) |
Feb 04, 2010 | 10.82 | 10.94 | 10.34 | 10.36 | 1,431,796 | -0.72(-6.53%) |
Feb 03, 2010 | 11.37 | 11.48 | 11.04 | 11.08 | 1,336,468 | -0.37(-3.25%) |
Feb 02, 2010 | 11.14 | 11.50 | 11.07 | 11.45 | 1,587,807 | +0.67(+6.23%) |
Feb 01, 2010 | 10.65 | 11.33 | 10.65 | 10.78 | 2,241,812 | +0.21(+2.00%) |
Jan 29, 2010 | 10.77 | 11.12 | 10.56 | 10.57 | 1,967,790 | -0.12(-1.09%) |
Jan 28, 2010 | 10.95 | 11.08 | 10.61 | 10.69 | 1,483,208 | -0.26(-2.34%) |
Jan 27, 2010 | 10.87 | 11.07 | 10.61 | 10.94 | 1,548,861 | +0.06(+0.54%) |
Jan 26, 2010 | 10.90 | 11.21 | 10.83 | 10.88 | 1,185,617 | -0.35(-3.12%) |
Jan 25, 2010 | 11.14 | 11.34 | 11.04 | 11.23 | 1,449,092 | +0.21(+1.92%) |
Jan 22, 2010 | 11.34 | 11.49 | 10.96 | 11.02 | 1,917,658 | -0.38(-3.33%) |
Jan 21, 2010 | 11.91 | 11.94 | 11.36 | 11.40 | 1,842,707 | -0.47(-3.94%) |
Jan 20, 2010 | 11.85 | 11.96 | 11.61 | 11.87 | 2,165,605 | -0.18(-1.46%) |
Jan 19, 2010 | 11.87 | 12.04 | 11.54 | 12.04 | 1,047,810 | +0.18(+1.48%) |
Jan 15, 2010 | 11.96 | 11.87 | 11.87 | 11.87 | 1,649,294 | -0.15(-1.22%) |
Jan 14, 2010 | 11.94 | 12.04 | 11.74 | 12.02 | 1,168,037 | +0.06(+0.49%) |
Jan 13, 2010 | 11.90 | 12.02 | 11.64 | 11.96 | 1,590,072 | +0.15(+1.24%) |
Jan 12, 2010 | 12.10 | 12.36 | 11.75 | 11.81 | 2,371,484 | -0.50(-4.04%) |
Jan 11, 2010 | 12.85 | 13.13 | 12.30 | 12.31 | 2,084,625 | -0.37(-2.88%) |
Jan 08, 2010 | 11.93 | 12.80 | 11.93 | 12.67 | 4,609,252 | +0.93(+7.96%) |
Jan 07, 2010 | 12.10 | 12.19 | 11.62 | 11.74 | 2,771,818 | -0.48(-3.95%) |
Jan 06, 2010 | 10.66 | 12.31 | 10.66 | 12.22 | 8,402,944 | +2.08(+20.53%) |
Jan 05, 2010 | 9.970 | 10.15 | 9.875 | 10.14 | 1,263,091 | +0.15(+1.54%) |
Jan 04, 2010 | 9.751 | 10.03 | 9.751 | 9.985 | 921,385 | +0.44(+4.59%) |
Dec 31, 2009 | 9.846 | 9.547 | 9.547 | 9.547 | 563,227 | -0.32(-3.26%) |
Dec 30, 2009 | 9.700 | 9.868 | 9.642 | 9.868 | 838,511 | +0.09(+0.97%) |
Dec 29, 2009 | 9.912 | 9.956 | 9.649 | 9.773 | 841,315 | -0.09(-0.96%) |
Dec 28, 2009 | 9.802 | 9.919 | 9.802 | 9.868 | 825,424 | +0.09(+0.90%) |
Dec 24, 2009 | 9.642 | 9.839 | 9.591 | 9.781 | 477,617 | +0.25(+2.61%) |
Dec 23, 2009 | 9.269 | 9.569 | 9.240 | 9.532 | 793,348 | +0.28(+3.08%) |
Dec 22, 2009 | 9.174 | 9.262 | 9.109 | 9.247 | 1,104,214 | +0.11(+1.21%) |
Dec 21, 2009 | 8.773 | 9.255 | 8.751 | 9.137 | 1,951,261 | +0.47(+5.38%) |
Dec 18, 2009 | 8.437 | 8.809 | 8.261 | 8.670 | 8,227,262 | +0.29(+3.49%) |
Dec 17, 2009 | 8.692 | 8.729 | 8.363 | 8.378 | 1,640,666 | -0.46(-5.21%) |
Dec 16, 2009 | 9.021 | 9.130 | 8.721 | 8.838 | 1,881,259 | -0.11(-1.22%) |
Dec 15, 2009 | 8.787 | 9.050 | 8.787 | 8.948 | 1,092,371 | +0.02(+0.25%) |
Dec 14, 2009 | 8.919 | 8.984 | 8.875 | 8.926 | 970,954 | +0.17(+1.92%) |
Dec 11, 2009 | 8.692 | 8.846 | 8.616 | 8.758 | 1,421,913 | +0.07(+0.76%) |
Dec 10, 2009 | 8.707 | 8.867 | 8.678 | 8.692 | 1,186,851 | +0.06(+0.68%) |
Dec 09, 2009 | 8.371 | 8.670 | 8.232 | 8.634 | 1,360,857 | +0.23(+2.78%) |
Dec 08, 2009 | 8.846 | 8.846 | 8.385 | 8.400 | 2,362,332 | -0.44(-4.96%) |
Dec 07, 2009 | 8.619 | 8.970 | 8.539 | 8.838 | 1,259,379 | +0.21(+2.46%) |
Dec 04, 2009 | 8.721 | 8.948 | 8.327 | 8.626 | 2,257,081 | +0.18(+2.07%) |
Dec 03, 2009 | 8.838 | 8.919 | 8.437 | 8.451 | 1,628,720 | -0.38(-4.30%) |
Dec 02, 2009 | 8.634 | 8.948 | 8.634 | 8.831 | 1,267,819 | +0.18(+2.11%) |