Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.50 | 12.99 | 12.00 | 12.99 | 5,294,432 | +0.41(+3.26%) |
Feb 25, 2010 | 12.27 | 12.98 | 12.15 | 12.58 | 3,274,025 | +0.07(+0.56%) |
Feb 24, 2010 | 12.40 | 12.60 | 12.35 | 12.51 | 1,474,053 | -0.03(-0.24%) |
Feb 23, 2010 | 12.55 | 12.61 | 12.33 | 12.54 | 2,037,373 | -0.07(-0.56%) |
Feb 22, 2010 | 12.31 | 12.61 | 12.24 | 12.61 | 2,422,208 | +0.32(+2.60%) |
Feb 19, 2010 | 12.10 | 12.39 | 12.05 | 12.29 | 4,475,839 | +0.14(+1.15%) |
Feb 18, 2010 | 11.86 | 12.15 | 11.80 | 12.15 | 6,070,424 | +0.24(+2.02%) |
Feb 17, 2010 | 11.90 | 11.98 | 11.68 | 11.91 | 1,198,497 | +0.01(+0.08%) |
Feb 16, 2010 | 11.94 | 11.99 | 11.80 | 11.90 | 1,398,275 | -0.02(-0.17%) |
Feb 12, 2010 | 11.50 | 11.92 | 11.92 | 11.92 | 3,516,400 | +0.34(+2.94%) |
Feb 11, 2010 | 11.43 | 11.61 | 11.38 | 11.58 | 3,629,934 | +0.08(+0.70%) |
Feb 10, 2010 | 11.78 | 11.85 | 11.05 | 11.50 | 4,880,077 | -0.37(-3.12%) |
Feb 09, 2010 | 11.79 | 11.90 | 11.65 | 11.87 | 1,411,105 | +0.06(+0.51%) |
Feb 08, 2010 | 11.93 | 11.93 | 11.60 | 11.81 | 1,554,937 | -0.10(-0.84%) |
Feb 05, 2010 | 11.71 | 11.98 | 11.69 | 11.91 | 2,002,727 | +0.25(+2.14%) |
Feb 04, 2010 | 11.73 | 11.82 | 11.51 | 11.66 | 1,947,124 | -0.23(-1.93%) |
Feb 03, 2010 | 11.41 | 11.90 | 11.41 | 11.89 | 2,316,339 | +0.40(+3.48%) |
Feb 02, 2010 | 11.52 | 11.65 | 11.41 | 11.49 | 1,467,374 | -0.02(-0.13%) |
Feb 01, 2010 | 11.52 | 11.71 | 11.49 | 11.51 | 1,353,617 | +0.04(+0.31%) |
Jan 29, 2010 | 11.53 | 11.75 | 11.41 | 11.47 | 2,899,273 | -0.02(-0.17%) |
Jan 28, 2010 | 11.91 | 11.95 | 11.44 | 11.49 | 2,170,723 | -0.40(-3.36%) |
Jan 27, 2010 | 11.98 | 12.17 | 11.75 | 11.89 | 2,899,112 | -0.26(-2.14%) |
Jan 26, 2010 | 12.30 | 12.36 | 11.71 | 12.15 | 6,360,089 | +1.64(+15.60%) |
Jan 25, 2010 | 9.300 | 10.85 | 9.190 | 10.51 | 7,229,271 | +1.35(+14.74%) |
Jan 22, 2010 | 9.160 | 9.360 | 9.050 | 9.160 | 541,702 | -0.04(-0.43%) |
Jan 21, 2010 | 9.300 | 9.460 | 9.060 | 9.200 | 688,899 | -0.05(-0.54%) |
Jan 20, 2010 | 9.300 | 9.340 | 8.900 | 9.250 | 732,995 | -0.13(-1.39%) |
Jan 19, 2010 | 9.340 | 9.700 | 9.190 | 9.380 | 452,478 | +0.06(+0.64%) |
Jan 15, 2010 | 9.410 | 9.320 | 9.320 | 9.320 | 1,185,100 | -0.07(-0.75%) |
Jan 14, 2010 | 9.240 | 9.560 | 9.240 | 9.390 | 347,668 | +0.13(+1.40%) |
Jan 13, 2010 | 9.200 | 9.370 | 9.070 | 9.260 | 313,147 | +0.07(+0.76%) |
Jan 12, 2010 | 9.280 | 9.330 | 9.140 | 9.190 | 326,009 | -0.16(-1.71%) |
Jan 11, 2010 | 9.740 | 9.790 | 9.290 | 9.350 | 621,379 | -0.29(-3.01%) |
Jan 08, 2010 | 9.690 | 9.720 | 9.570 | 9.640 | 372,827 | -0.06(-0.62%) |
Jan 07, 2010 | 9.970 | 9.970 | 9.610 | 9.700 | 745,444 | -0.25(-2.51%) |
Jan 06, 2010 | 9.310 | 10.29 | 9.310 | 9.950 | 2,151,348 | +0.60(+6.42%) |
Jan 05, 2010 | 9.190 | 9.580 | 9.080 | 9.350 | 548,939 | +0.23(+2.52%) |
Jan 04, 2010 | 8.670 | 9.140 | 8.590 | 9.120 | 452,338 | +0.61(+7.17%) |
Dec 31, 2009 | 8.680 | 8.510 | 8.510 | 8.510 | 213,600 | -0.15(-1.73%) |
Dec 30, 2009 | 8.670 | 8.720 | 8.490 | 8.660 | 181,519 | -0.10(-1.14%) |
Dec 29, 2009 | 8.820 | 8.890 | 8.700 | 8.760 | 173,214 | -0.07(-0.79%) |
Dec 28, 2009 | 8.850 | 8.900 | 8.780 | 8.830 | 144,837 | +0.00(+0.00%) |
Dec 24, 2009 | 8.930 | 8.960 | 8.730 | 8.830 | 69,602 | -0.07(-0.79%) |
Dec 23, 2009 | 8.660 | 8.920 | 8.620 | 8.900 | 335,049 | +0.32(+3.73%) |
Dec 22, 2009 | 8.300 | 8.650 | 8.270 | 8.580 | 1,103,356 | +0.43(+5.28%) |
Dec 21, 2009 | 8.230 | 8.290 | 8.040 | 8.150 | 508,444 | -0.08(-0.97%) |
Dec 18, 2009 | 8.180 | 8.230 | 7.975 | 8.230 | 779,504 | +0.15(+1.86%) |
Dec 17, 2009 | 8.010 | 8.160 | 7.900 | 8.080 | 247,731 | -0.01(-0.12%) |
Dec 16, 2009 | 7.990 | 8.170 | 7.960 | 8.090 | 377,704 | +0.14(+1.76%) |
Dec 15, 2009 | 8.050 | 8.200 | 7.920 | 7.950 | 379,255 | -0.14(-1.73%) |
Dec 14, 2009 | 8.010 | 8.090 | 7.940 | 8.090 | 512,676 | +0.16(+2.02%) |
Dec 11, 2009 | 7.650 | 7.940 | 7.590 | 7.930 | 409,680 | +0.31(+4.07%) |
Dec 10, 2009 | 7.640 | 7.740 | 7.510 | 7.620 | 328,802 | +0.05(+0.66%) |
Dec 09, 2009 | 7.660 | 7.660 | 7.410 | 7.570 | 303,074 | -0.06(-0.79%) |
Dec 08, 2009 | 7.620 | 7.740 | 7.560 | 7.630 | 444,240 | -0.09(-1.17%) |
Dec 07, 2009 | 7.470 | 7.730 | 7.430 | 7.720 | 344,267 | +0.27(+3.62%) |
Dec 04, 2009 | 7.360 | 7.510 | 7.230 | 7.450 | 670,534 | +0.27(+3.76%) |
Dec 03, 2009 | 7.460 | 7.480 | 7.130 | 7.180 | 679,616 | -0.23(-3.10%) |
Dec 02, 2009 | 7.240 | 7.460 | 7.240 | 7.410 | 475,256 | +0.14(+1.93%) |