Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.577 | 9.677 | 9.515 | 9.558 | 4,219,441 | -0.01(-0.13%) |
Feb 25, 2010 | 9.477 | 9.602 | 9.427 | 9.571 | 4,817,095 | -0.07(-0.71%) |
Feb 24, 2010 | 9.446 | 9.652 | 9.339 | 9.640 | 7,421,192 | +0.05(+0.52%) |
Feb 23, 2010 | 9.684 | 9.709 | 9.533 | 9.590 | 4,880,015 | -0.11(-1.10%) |
Feb 22, 2010 | 9.696 | 9.759 | 9.665 | 9.696 | 3,699,444 | -0.06(-0.58%) |
Feb 19, 2010 | 9.477 | 9.771 | 9.421 | 9.752 | 6,876,535 | +0.24(+2.57%) |
Feb 18, 2010 | 9.490 | 9.558 | 9.421 | 9.508 | 5,076,186 | +0.04(+0.40%) |
Feb 17, 2010 | 9.502 | 9.527 | 9.414 | 9.471 | 2,357,241 | +0.01(+0.07%) |
Feb 16, 2010 | 9.383 | 9.471 | 9.302 | 9.464 | 3,054,758 | +0.18(+1.96%) |
Feb 12, 2010 | 9.270 | 9.283 | 9.283 | 9.283 | 5,423,676 | -0.04(-0.40%) |
Feb 11, 2010 | 9.095 | 9.352 | 9.058 | 9.321 | 6,378,499 | +0.20(+2.20%) |
Feb 10, 2010 | 9.133 | 9.164 | 9.014 | 9.120 | 3,829,823 | -0.05(-0.55%) |
Feb 09, 2010 | 9.252 | 9.302 | 9.145 | 9.170 | 4,115,388 | -0.09(-0.95%) |
Feb 08, 2010 | 9.283 | 9.295 | 9.120 | 9.258 | 4,346,828 | -0.01(-0.14%) |
Feb 05, 2010 | 9.302 | 9.333 | 9.120 | 9.270 | 4,350,541 | -0.05(-0.54%) |
Feb 04, 2010 | 9.490 | 9.521 | 9.321 | 9.321 | 4,816,985 | -0.20(-2.10%) |
Feb 03, 2010 | 9.583 | 9.626 | 9.471 | 9.521 | 3,941,923 | -0.09(-0.97%) |
Feb 02, 2010 | 9.490 | 9.620 | 9.378 | 9.614 | 3,945,660 | +0.20(+2.17%) |
Feb 01, 2010 | 9.440 | 9.471 | 9.347 | 9.409 | 5,063,727 | +0.01(+0.07%) |
Jan 29, 2010 | 9.484 | 9.595 | 9.378 | 9.403 | 6,683,333 | -0.08(-0.85%) |
Jan 28, 2010 | 9.558 | 9.595 | 9.440 | 9.484 | 4,837,868 | -0.06(-0.58%) |
Jan 27, 2010 | 9.620 | 9.620 | 9.440 | 9.539 | 4,938,168 | -0.09(-0.97%) |
Jan 26, 2010 | 9.577 | 9.701 | 9.477 | 9.632 | 5,232,152 | +0.10(+1.04%) |
Jan 25, 2010 | 9.527 | 9.586 | 9.415 | 9.533 | 4,423,104 | +0.10(+1.05%) |
Jan 22, 2010 | 9.670 | 9.670 | 9.422 | 9.434 | 6,945,092 | -0.20(-2.06%) |
Jan 21, 2010 | 9.868 | 9.930 | 9.632 | 9.632 | 4,869,963 | -0.20(-2.02%) |
Jan 20, 2010 | 9.818 | 9.843 | 9.645 | 9.831 | 5,227,495 | -0.02(-0.25%) |
Jan 19, 2010 | 9.725 | 9.862 | 9.701 | 9.856 | 3,001,799 | +0.13(+1.34%) |
Jan 15, 2010 | 9.781 | 9.725 | 9.725 | 9.725 | 6,451,274 | -0.07(-0.70%) |
Jan 14, 2010 | 9.775 | 9.887 | 9.732 | 9.794 | 4,266,914 | +0.01(+0.13%) |
Jan 13, 2010 | 9.719 | 9.831 | 9.645 | 9.781 | 3,344,263 | +0.07(+0.77%) |
Jan 12, 2010 | 9.725 | 9.775 | 9.645 | 9.707 | 4,689,596 | -0.06(-0.57%) |
Jan 11, 2010 | 9.725 | 9.787 | 9.632 | 9.763 | 7,319,121 | +0.12(+1.29%) |
Jan 08, 2010 | 9.558 | 9.657 | 9.481 | 9.639 | 3,869,865 | +0.04(+0.39%) |
Jan 07, 2010 | 9.744 | 9.744 | 9.502 | 9.601 | 9,533,486 | -0.12(-1.27%) |
Jan 06, 2010 | 9.756 | 9.818 | 9.707 | 9.725 | 7,536,986 | -0.03(-0.32%) |
Jan 05, 2010 | 9.849 | 9.849 | 9.694 | 9.756 | 6,918,689 | -0.03(-0.32%) |
Jan 04, 2010 | 9.713 | 9.831 | 9.676 | 9.787 | 9,478,865 | +0.08(+0.83%) |
Dec 31, 2009 | 9.942 | 9.707 | 9.707 | 9.707 | 4,384,472 | -0.24(-2.37%) |
Dec 30, 2009 | 9.899 | 9.955 | 9.837 | 9.942 | 5,767,190 | +0.06(+0.63%) |
Dec 29, 2009 | 9.868 | 9.911 | 9.825 | 9.880 | 5,302,005 | +0.00(+0.00%) |
Dec 28, 2009 | 9.874 | 9.905 | 9.806 | 9.880 | 3,175,945 | +0.03(+0.31%) |
Dec 24, 2009 | 9.701 | 9.874 | 9.701 | 9.849 | 2,234,259 | +0.12(+1.27%) |
Dec 23, 2009 | 9.732 | 9.763 | 9.608 | 9.725 | 3,043,600 | +0.04(+0.38%) |
Dec 22, 2009 | 9.763 | 9.856 | 9.639 | 9.688 | 5,576,104 | -0.07(-0.70%) |
Dec 21, 2009 | 9.725 | 9.874 | 9.713 | 9.756 | 6,608,561 | +0.04(+0.45%) |
Dec 18, 2009 | 9.589 | 9.719 | 9.577 | 9.713 | 5,472,578 | +0.19(+1.95%) |
Dec 17, 2009 | 9.477 | 9.614 | 9.446 | 9.527 | 5,301,678 | +0.02(+0.26%) |
Dec 16, 2009 | 9.564 | 9.626 | 9.446 | 9.502 | 6,888,196 | -0.08(-0.84%) |
Dec 15, 2009 | 9.670 | 9.707 | 9.527 | 9.583 | 10,093,477 | -0.09(-0.90%) |
Dec 14, 2009 | 9.682 | 9.707 | 9.632 | 9.670 | 5,242,323 | +0.09(+0.91%) |
Dec 11, 2009 | 9.422 | 9.583 | 9.372 | 9.583 | 4,497,848 | +0.20(+2.18%) |
Dec 10, 2009 | 9.409 | 9.477 | 9.322 | 9.378 | 4,687,534 | +0.04(+0.40%) |
Dec 09, 2009 | 9.434 | 9.558 | 9.242 | 9.341 | 7,869,436 | +0.01(+0.07%) |
Dec 08, 2009 | 9.310 | 9.422 | 9.211 | 9.335 | 3,322,154 | -0.04(-0.40%) |
Dec 07, 2009 | 9.230 | 9.465 | 9.155 | 9.372 | 6,085,315 | +0.16(+1.75%) |
Dec 04, 2009 | 9.242 | 9.316 | 9.068 | 9.211 | 3,556,980 | +0.04(+0.41%) |
Dec 03, 2009 | 9.211 | 9.267 | 9.130 | 9.174 | 3,289,670 | -0.04(-0.47%) |
Dec 02, 2009 | 9.044 | 9.254 | 9.025 | 9.217 | 5,953,652 | +0.20(+2.27%) |