Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.193 | 9.353 | 9.047 | 9.298 | 6,927,584 | +0.15(+1.60%) |
Feb 25, 2010 | 9.040 | 9.173 | 8.874 | 9.152 | 6,298,492 | -0.10(-1.11%) |
Feb 24, 2010 | 9.249 | 9.291 | 8.978 | 9.255 | 4,858,858 | +0.04(+0.44%) |
Feb 23, 2010 | 9.444 | 9.541 | 9.072 | 9.214 | 6,711,925 | -0.26(-2.72%) |
Feb 22, 2010 | 9.520 | 9.701 | 9.458 | 9.472 | 5,306,104 | +0.01(+0.15%) |
Feb 19, 2010 | 9.576 | 9.604 | 9.430 | 9.458 | 8,999,177 | -0.16(-1.66%) |
Feb 18, 2010 | 9.722 | 9.764 | 9.570 | 9.618 | 5,348,471 | -0.08(-0.86%) |
Feb 17, 2010 | 9.819 | 9.819 | 9.562 | 9.701 | 6,494,290 | -0.03(-0.36%) |
Feb 16, 2010 | 9.666 | 9.778 | 9.534 | 9.736 | 6,107,989 | +0.13(+1.38%) |
Feb 12, 2010 | 9.381 | 9.604 | 9.604 | 9.604 | 11,689,815 | +0.03(+0.29%) |
Feb 11, 2010 | 9.632 | 9.791 | 8.887 | 9.576 | 18,438,730 | -0.51(-5.03%) |
Feb 10, 2010 | 10.06 | 10.15 | 9.785 | 10.08 | 4,511,689 | +0.03(+0.35%) |
Feb 09, 2010 | 9.972 | 10.17 | 9.785 | 10.05 | 6,693,669 | +0.28(+2.85%) |
Feb 08, 2010 | 9.757 | 9.896 | 9.632 | 9.771 | 4,655,209 | -0.06(-0.64%) |
Feb 05, 2010 | 10.02 | 10.08 | 9.458 | 9.833 | 8,076,868 | -0.25(-2.48%) |
Feb 04, 2010 | 10.18 | 10.19 | 9.917 | 10.08 | 9,742,831 | -0.24(-2.36%) |
Feb 03, 2010 | 10.19 | 10.43 | 10.19 | 10.33 | 6,732,886 | +0.05(+0.47%) |
Feb 02, 2010 | 9.715 | 10.29 | 9.694 | 10.28 | 7,629,761 | +0.71(+7.37%) |
Feb 01, 2010 | 9.520 | 9.736 | 9.430 | 9.572 | 5,341,549 | +0.14(+1.51%) |
Jan 29, 2010 | 9.527 | 9.778 | 9.374 | 9.430 | 9,424,454 | -0.03(-0.29%) |
Jan 28, 2010 | 9.513 | 9.729 | 9.270 | 9.458 | 6,957,055 | +0.01(+0.15%) |
Jan 27, 2010 | 9.479 | 9.513 | 9.186 | 9.444 | 9,064,320 | -0.14(-1.45%) |
Jan 26, 2010 | 9.520 | 9.791 | 9.472 | 9.583 | 6,467,553 | +0.00(+0.00%) |
Jan 25, 2010 | 9.826 | 9.924 | 9.555 | 9.583 | 4,877,593 | -0.09(-0.93%) |
Jan 22, 2010 | 9.986 | 10.25 | 9.666 | 9.673 | 4,797,151 | -0.40(-4.00%) |
Jan 21, 2010 | 10.49 | 10.50 | 10.01 | 10.08 | 5,765,750 | -0.32(-3.08%) |
Jan 20, 2010 | 10.45 | 10.51 | 10.24 | 10.40 | 4,400,651 | -0.33(-3.05%) |
Jan 19, 2010 | 10.42 | 10.74 | 10.38 | 10.72 | 3,881,460 | +0.29(+2.80%) |
Jan 15, 2010 | 10.65 | 10.43 | 10.43 | 10.43 | 9,093,101 | -0.02(-0.20%) |
Jan 14, 2010 | 10.45 | 10.54 | 10.26 | 10.45 | 3,993,226 | -0.05(-0.46%) |
Jan 13, 2010 | 10.67 | 10.67 | 10.33 | 10.50 | 4,823,378 | -0.14(-1.31%) |
Jan 12, 2010 | 10.69 | 10.74 | 10.53 | 10.64 | 3,115,010 | -0.17(-1.54%) |
Jan 11, 2010 | 10.93 | 10.95 | 10.68 | 10.81 | 4,030,181 | -0.03(-0.26%) |
Jan 08, 2010 | 10.66 | 10.85 | 10.43 | 10.83 | 5,194,518 | +0.07(+0.65%) |
Jan 07, 2010 | 10.13 | 10.83 | 10.09 | 10.77 | 12,132,717 | +0.63(+6.25%) |
Jan 06, 2010 | 10.05 | 10.26 | 9.951 | 10.13 | 9,238,290 | +0.16(+1.57%) |
Jan 05, 2010 | 9.824 | 9.983 | 9.768 | 9.976 | 4,139,168 | +0.09(+0.91%) |
Jan 04, 2010 | 9.664 | 9.893 | 9.602 | 9.886 | 4,293,991 | +0.33(+3.48%) |
Dec 31, 2009 | 9.609 | 9.554 | 9.554 | 9.554 | 3,957,500 | -0.08(-0.86%) |
Dec 30, 2009 | 9.664 | 9.678 | 9.478 | 9.637 | 3,200,014 | -0.06(-0.57%) |
Dec 29, 2009 | 9.775 | 9.796 | 9.526 | 9.692 | 3,186,861 | -0.05(-0.50%) |
Dec 28, 2009 | 10.02 | 10.02 | 9.679 | 9.741 | 2,244,670 | -0.19(-1.95%) |
Dec 24, 2009 | 9.824 | 9.934 | 9.789 | 9.934 | 1,009,567 | +0.16(+1.63%) |
Dec 23, 2009 | 9.644 | 9.789 | 9.581 | 9.775 | 4,028,652 | +0.19(+1.95%) |
Dec 22, 2009 | 9.568 | 9.664 | 9.519 | 9.588 | 5,884,492 | +0.08(+0.80%) |
Dec 21, 2009 | 9.346 | 9.595 | 9.346 | 9.512 | 4,412,073 | +0.25(+2.69%) |
Dec 18, 2009 | 9.540 | 9.734 | 9.249 | 9.263 | 7,549,266 | -0.23(-2.41%) |
Dec 17, 2009 | 9.554 | 9.616 | 9.450 | 9.492 | 3,148,964 | -0.15(-1.58%) |
Dec 16, 2009 | 9.575 | 9.713 | 9.429 | 9.644 | 4,216,223 | +0.26(+2.80%) |
Dec 15, 2009 | 9.415 | 9.526 | 9.312 | 9.381 | 3,055,111 | -0.10(-1.09%) |
Dec 14, 2009 | 9.526 | 9.540 | 9.422 | 9.485 | 2,403,006 | +0.11(+1.18%) |
Dec 11, 2009 | 9.543 | 9.543 | 9.236 | 9.374 | 3,496,693 | +0.01(+0.07%) |
Dec 10, 2009 | 9.367 | 9.516 | 9.298 | 9.367 | 3,542,575 | +0.05(+0.52%) |
Dec 09, 2009 | 9.422 | 9.443 | 9.125 | 9.319 | 3,700,184 | -0.06(-0.59%) |
Dec 08, 2009 | 9.547 | 9.616 | 9.332 | 9.374 | 13,848,563 | -0.25(-2.59%) |
Dec 07, 2009 | 10.04 | 10.13 | 9.575 | 9.623 | 6,645,350 | -0.48(-4.73%) |
Dec 04, 2009 | 10.02 | 10.15 | 9.789 | 10.10 | 7,021,297 | +0.29(+2.96%) |
Dec 03, 2009 | 9.720 | 9.900 | 9.664 | 9.810 | 7,080,732 | +0.12(+1.21%) |
Dec 02, 2009 | 9.651 | 9.893 | 9.568 | 9.692 | 4,829,671 | +0.07(+0.72%) |