Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.33 | 10.59 | 10.18 | 10.47 | 76,726 | +0.12(+1.19%) |
Feb 25, 2010 | 10.17 | 10.40 | 10.16 | 10.35 | 41,405 | +0.04(+0.41%) |
Feb 24, 2010 | 10.28 | 10.32 | 10.14 | 10.31 | 99,911 | +0.09(+0.93%) |
Feb 23, 2010 | 10.36 | 10.51 | 10.21 | 10.21 | 108,022 | -0.20(-1.91%) |
Feb 22, 2010 | 10.45 | 10.51 | 10.30 | 10.41 | 80,417 | +0.00(+0.00%) |
Feb 19, 2010 | 10.40 | 10.46 | 10.21 | 10.41 | 45,977 | +0.01(+0.14%) |
Feb 18, 2010 | 10.52 | 10.59 | 10.34 | 10.40 | 68,607 | -0.18(-1.66%) |
Feb 17, 2010 | 10.10 | 10.65 | 10.07 | 10.57 | 81,357 | +0.54(+5.35%) |
Feb 16, 2010 | 10.07 | 10.24 | 9.973 | 10.03 | 36,115 | +0.07(+0.67%) |
Feb 12, 2010 | 9.631 | 9.968 | 9.968 | 9.968 | 43,187 | +0.23(+2.34%) |
Feb 11, 2010 | 9.584 | 9.745 | 9.493 | 9.740 | 34,194 | +0.23(+2.40%) |
Feb 10, 2010 | 9.460 | 9.527 | 9.266 | 9.512 | 23,534 | +0.08(+0.80%) |
Feb 09, 2010 | 9.512 | 9.575 | 9.384 | 9.436 | 39,484 | +0.00(+0.05%) |
Feb 08, 2010 | 9.574 | 9.650 | 9.375 | 9.432 | 45,705 | -0.12(-1.29%) |
Feb 05, 2010 | 9.384 | 9.588 | 9.356 | 9.555 | 63,024 | +0.23(+2.44%) |
Feb 04, 2010 | 9.527 | 9.593 | 9.270 | 9.327 | 293,150 | -0.26(-2.72%) |
Feb 03, 2010 | 10.05 | 10.05 | 9.527 | 9.588 | 101,887 | -0.52(-5.16%) |
Feb 02, 2010 | 9.612 | 10.23 | 9.610 | 10.11 | 121,033 | +0.46(+4.77%) |
Feb 01, 2010 | 9.332 | 9.674 | 9.304 | 9.650 | 72,258 | +0.35(+3.78%) |
Jan 29, 2010 | 9.356 | 9.489 | 9.299 | 9.299 | 81,901 | +0.01(+0.15%) |
Jan 28, 2010 | 9.588 | 9.664 | 9.270 | 9.285 | 82,149 | -0.25(-2.64%) |
Jan 27, 2010 | 10.14 | 10.16 | 9.158 | 9.536 | 200,720 | -0.69(-6.77%) |
Jan 26, 2010 | 10.93 | 10.95 | 10.22 | 10.23 | 95,217 | -0.72(-6.55%) |
Jan 25, 2010 | 10.96 | 11.04 | 10.91 | 10.95 | 20,119 | +0.05(+0.48%) |
Jan 22, 2010 | 11.06 | 11.13 | 10.86 | 10.89 | 48,701 | -0.14(-1.29%) |
Jan 21, 2010 | 11.21 | 11.21 | 10.95 | 11.04 | 107,409 | -0.16(-1.40%) |
Jan 20, 2010 | 11.19 | 11.31 | 11.11 | 11.19 | 65,748 | -0.08(-0.67%) |
Jan 19, 2010 | 11.00 | 11.31 | 11.00 | 11.27 | 47,173 | +0.28(+2.50%) |
Jan 15, 2010 | 11.22 | 10.99 | 10.99 | 10.99 | 75,420 | -0.17(-1.49%) |
Jan 14, 2010 | 11.14 | 11.24 | 11.12 | 11.16 | 18,240 | +0.00(+0.04%) |
Jan 13, 2010 | 10.99 | 11.20 | 10.92 | 11.15 | 37,826 | +0.15(+1.34%) |
Jan 12, 2010 | 10.92 | 11.05 | 10.92 | 11.01 | 30,227 | +0.02(+0.22%) |
Jan 11, 2010 | 11.00 | 11.12 | 10.95 | 10.98 | 40,577 | +0.00(+0.04%) |
Jan 08, 2010 | 11.09 | 11.09 | 10.92 | 10.98 | 32,658 | -0.11(-0.98%) |
Jan 07, 2010 | 10.99 | 11.20 | 10.95 | 11.09 | 37,819 | +0.05(+0.43%) |
Jan 06, 2010 | 11.15 | 11.15 | 10.99 | 11.04 | 36,252 | -0.15(-1.32%) |
Jan 05, 2010 | 11.29 | 11.41 | 11.19 | 11.19 | 41,045 | -0.08(-0.67%) |
Jan 04, 2010 | 11.17 | 11.37 | 11.17 | 11.26 | 34,036 | +0.21(+1.89%) |
Dec 31, 2009 | 11.18 | 11.06 | 11.06 | 11.06 | 74,578 | -0.09(-0.85%) |
Dec 30, 2009 | 11.06 | 11.16 | 10.86 | 11.15 | 335,980 | +0.05(+0.43%) |
Dec 29, 2009 | 11.29 | 11.29 | 11.05 | 11.10 | 38,989 | -0.10(-0.85%) |
Dec 28, 2009 | 11.27 | 11.30 | 11.06 | 11.20 | 38,866 | -0.06(-0.51%) |
Dec 24, 2009 | 11.31 | 11.31 | 11.18 | 11.25 | 25,105 | +0.05(+0.42%) |
Dec 23, 2009 | 11.25 | 11.34 | 11.16 | 11.21 | 85,025 | -0.02(-0.21%) |
Dec 22, 2009 | 11.31 | 11.53 | 11.18 | 11.23 | 45,823 | -0.01(-0.13%) |
Dec 21, 2009 | 11.36 | 11.54 | 11.15 | 11.24 | 63,709 | -0.10(-0.84%) |
Dec 18, 2009 | 11.47 | 11.53 | 11.22 | 11.34 | 182,118 | +0.01(+0.08%) |
Dec 17, 2009 | 11.58 | 11.65 | 11.15 | 11.33 | 126,567 | -0.19(-1.61%) |
Dec 16, 2009 | 11.65 | 11.73 | 11.51 | 11.52 | 102,951 | +0.00(+0.00%) |
Dec 15, 2009 | 11.52 | 11.79 | 11.52 | 11.52 | 78,641 | -0.08(-0.68%) |
Dec 14, 2009 | 11.57 | 11.59 | 11.55 | 11.59 | 46,593 | +0.14(+1.22%) |
Dec 11, 2009 | 11.42 | 11.59 | 11.34 | 11.46 | 44,409 | +0.13(+1.11%) |
Dec 10, 2009 | 11.41 | 11.59 | 11.27 | 11.33 | 56,489 | -0.20(-1.69%) |
Dec 09, 2009 | 11.21 | 11.88 | 11.16 | 11.52 | 144,074 | +0.29(+2.61%) |
Dec 08, 2009 | 11.17 | 11.38 | 11.17 | 11.23 | 75,631 | -0.06(-0.49%) |
Dec 07, 2009 | 11.16 | 11.32 | 11.16 | 11.29 | 34,179 | +0.13(+1.17%) |
Dec 04, 2009 | 11.12 | 11.30 | 11.03 | 11.16 | 61,495 | +0.20(+1.87%) |
Dec 03, 2009 | 11.16 | 11.34 | 10.93 | 10.95 | 59,757 | -0.18(-1.59%) |
Dec 02, 2009 | 11.17 | 11.36 | 11.07 | 11.13 | 106,832 | -0.19(-1.64%) |