Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.299 | 9.521 | 9.233 | 9.409 | 3,727,189 | +0.09(+0.95%) |
Feb 25, 2010 | 9.098 | 9.321 | 9.068 | 9.320 | 3,712,606 | +0.04(+0.45%) |
Feb 24, 2010 | 9.193 | 9.338 | 9.193 | 9.279 | 2,684,899 | +0.08(+0.87%) |
Feb 23, 2010 | 9.324 | 9.342 | 9.189 | 9.198 | 3,471,564 | -0.27(-2.87%) |
Feb 22, 2010 | 9.484 | 9.505 | 9.434 | 9.470 | 3,529,581 | -0.04(-0.42%) |
Feb 19, 2010 | 9.388 | 9.537 | 9.344 | 9.510 | 3,293,066 | -0.05(-0.48%) |
Feb 18, 2010 | 9.425 | 9.571 | 9.411 | 9.556 | 4,685,459 | +0.17(+1.77%) |
Feb 17, 2010 | 9.482 | 9.497 | 9.356 | 9.390 | 2,732,690 | +0.01(+0.11%) |
Feb 16, 2010 | 9.242 | 9.434 | 9.195 | 9.379 | 3,519,056 | +0.21(+2.30%) |
Feb 12, 2010 | 9.053 | 9.169 | 9.169 | 9.169 | 8,118,541 | -0.09(-0.96%) |
Feb 11, 2010 | 9.181 | 9.287 | 9.045 | 9.257 | 3,505,130 | -0.10(-1.03%) |
Feb 10, 2010 | 9.358 | 9.397 | 9.262 | 9.354 | 4,897,589 | -0.01(-0.09%) |
Feb 09, 2010 | 9.222 | 9.445 | 9.153 | 9.362 | 5,714,173 | +0.23(+2.50%) |
Feb 08, 2010 | 9.207 | 9.291 | 9.119 | 9.134 | 6,148,415 | +0.07(+0.81%) |
Feb 05, 2010 | 9.194 | 9.229 | 8.879 | 9.060 | 7,376,019 | -0.13(-1.46%) |
Feb 04, 2010 | 9.395 | 9.401 | 9.173 | 9.194 | 7,103,417 | -0.47(-4.91%) |
Feb 03, 2010 | 9.771 | 9.826 | 9.634 | 9.669 | 3,697,613 | -0.12(-1.22%) |
Feb 02, 2010 | 9.614 | 9.809 | 9.584 | 9.788 | 3,720,781 | +0.10(+1.07%) |
Feb 01, 2010 | 9.675 | 9.710 | 9.651 | 9.685 | 3,115,307 | +0.09(+0.89%) |
Jan 29, 2010 | 9.726 | 9.792 | 9.564 | 9.599 | 4,698,922 | -0.18(-1.80%) |
Jan 28, 2010 | 10.01 | 10.01 | 9.672 | 9.775 | 5,520,787 | -0.35(-3.47%) |
Jan 27, 2010 | 10.07 | 10.16 | 9.996 | 10.13 | 6,111,156 | -0.02(-0.21%) |
Jan 26, 2010 | 10.11 | 10.24 | 10.09 | 10.15 | 2,110,708 | +0.02(+0.19%) |
Jan 25, 2010 | 10.20 | 10.23 | 10.05 | 10.13 | 3,116,142 | +0.06(+0.59%) |
Jan 22, 2010 | 10.23 | 10.28 | 10.05 | 10.07 | 4,372,547 | -0.15(-1.46%) |
Jan 21, 2010 | 10.46 | 10.47 | 10.13 | 10.22 | 3,682,091 | -0.21(-2.02%) |
Jan 20, 2010 | 10.48 | 10.48 | 10.29 | 10.43 | 3,066,382 | -0.37(-3.45%) |
Jan 19, 2010 | 10.66 | 10.82 | 10.66 | 10.80 | 2,012,941 | +0.19(+1.77%) |
Jan 15, 2010 | 10.75 | 10.61 | 10.61 | 10.61 | 7,617,286 | -0.23(-2.08%) |
Jan 14, 2010 | 10.80 | 10.86 | 10.77 | 10.84 | 1,930,309 | -0.04(-0.38%) |
Jan 13, 2010 | 10.87 | 10.90 | 10.78 | 10.88 | 1,578,289 | +0.11(+1.05%) |
Jan 12, 2010 | 10.79 | 10.83 | 10.74 | 10.77 | 1,823,001 | -0.08(-0.74%) |
Jan 11, 2010 | 10.81 | 10.86 | 10.76 | 10.85 | 4,220,955 | -0.24(-2.15%) |
Jan 08, 2010 | 11.04 | 11.11 | 10.99 | 11.09 | 3,208,591 | -0.07(-0.66%) |
Jan 07, 2010 | 11.22 | 11.24 | 11.16 | 11.16 | 2,828,510 | -0.19(-1.70%) |
Jan 06, 2010 | 11.33 | 11.40 | 11.31 | 11.35 | 1,221,689 | -0.12(-1.06%) |
Jan 05, 2010 | 11.46 | 11.49 | 11.41 | 11.48 | 1,267,421 | -0.01(-0.06%) |
Jan 04, 2010 | 11.39 | 11.52 | 11.38 | 11.48 | 2,010,979 | +0.29(+2.55%) |
Dec 31, 2009 | 11.18 | 11.20 | 11.20 | 11.20 | 4,048,081 | -0.06(-0.56%) |
Dec 30, 2009 | 11.28 | 11.31 | 11.23 | 11.26 | 1,010,730 | -0.16(-1.37%) |
Dec 29, 2009 | 11.42 | 11.45 | 11.35 | 11.42 | 1,022,821 | -0.01(-0.13%) |
Dec 28, 2009 | 11.45 | 11.45 | 11.40 | 11.43 | 824,930 | -0.02(-0.15%) |
Dec 24, 2009 | 11.45 | 11.46 | 11.41 | 11.45 | 627,284 | +0.05(+0.44%) |
Dec 23, 2009 | 11.32 | 11.42 | 11.26 | 11.40 | 1,395,077 | +0.14(+1.23%) |
Dec 22, 2009 | 11.24 | 11.29 | 11.21 | 11.26 | 1,632,577 | +0.06(+0.56%) |
Dec 21, 2009 | 11.15 | 11.25 | 11.14 | 11.20 | 2,195,720 | +0.18(+1.63%) |
Dec 18, 2009 | 11.03 | 11.11 | 10.93 | 11.02 | 3,431,396 | +0.01(+0.07%) |
Dec 17, 2009 | 11.11 | 11.12 | 10.98 | 11.01 | 1,920,343 | -0.39(-3.41%) |
Dec 16, 2009 | 11.41 | 11.49 | 11.32 | 11.40 | 1,065,994 | +0.06(+0.56%) |
Dec 15, 2009 | 11.28 | 11.38 | 11.25 | 11.34 | 1,448,291 | -0.07(-0.65%) |
Dec 14, 2009 | 11.42 | 11.46 | 11.40 | 11.41 | 1,261,976 | +0.01(+0.12%) |
Dec 11, 2009 | 11.43 | 11.47 | 11.36 | 11.40 | 1,600,025 | +0.01(+0.12%) |
Dec 10, 2009 | 11.34 | 11.46 | 11.32 | 11.38 | 3,793,016 | +0.04(+0.39%) |
Dec 09, 2009 | 11.38 | 11.40 | 11.22 | 11.34 | 8,853,178 | -0.07(-0.61%) |
Dec 08, 2009 | 11.60 | 11.60 | 11.37 | 11.41 | 2,127,007 | -0.23(-1.99%) |
Dec 07, 2009 | 11.70 | 11.75 | 11.63 | 11.64 | 1,677,406 | -0.13(-1.11%) |
Dec 04, 2009 | 11.87 | 11.89 | 11.71 | 11.77 | 2,128,014 | -0.04(-0.37%) |
Dec 03, 2009 | 11.96 | 12.01 | 11.81 | 11.81 | 3,136,655 | -0.13(-1.07%) |
Dec 02, 2009 | 11.89 | 11.98 | 11.84 | 11.94 | 2,947,737 | +0.09(+0.74%) |