Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.93 | 10.97 | 10.52 | 10.70 | 144,909 | -0.20(-1.83%) |
Feb 25, 2010 | 10.16 | 10.93 | 10.16 | 10.90 | 277,247 | +0.56(+5.42%) |
Feb 24, 2010 | 10.16 | 10.39 | 10.02 | 10.34 | 523,806 | +0.18(+1.77%) |
Feb 23, 2010 | 10.12 | 10.19 | 9.950 | 10.16 | 263,377 | -0.03(-0.29%) |
Feb 22, 2010 | 10.20 | 10.24 | 10.06 | 10.19 | 152,361 | -0.01(-0.10%) |
Feb 19, 2010 | 10.06 | 10.25 | 10.04 | 10.20 | 279,864 | +0.15(+1.49%) |
Feb 18, 2010 | 10.05 | 10.20 | 9.852 | 10.05 | 653,785 | -0.40(-3.83%) |
Feb 17, 2010 | 10.79 | 10.79 | 10.26 | 10.45 | 224,877 | +0.05(+0.48%) |
Feb 16, 2010 | 10.48 | 10.61 | 10.21 | 10.40 | 138,679 | +0.05(+0.48%) |
Feb 12, 2010 | 10.29 | 10.35 | 10.35 | 10.35 | 193,400 | -0.11(-1.05%) |
Feb 11, 2010 | 9.860 | 10.51 | 9.730 | 10.46 | 224,406 | +0.59(+5.98%) |
Feb 10, 2010 | 9.620 | 9.940 | 9.580 | 9.870 | 173,827 | +0.17(+1.75%) |
Feb 09, 2010 | 9.580 | 9.890 | 9.490 | 9.700 | 197,769 | +0.27(+2.86%) |
Feb 08, 2010 | 9.510 | 9.780 | 9.410 | 9.430 | 156,085 | -0.06(-0.63%) |
Feb 05, 2010 | 9.510 | 9.530 | 9.100 | 9.490 | 260,217 | -0.06(-0.63%) |
Feb 04, 2010 | 9.750 | 9.960 | 9.210 | 9.550 | 734,274 | -1.10(-10.33%) |
Feb 03, 2010 | 10.68 | 10.73 | 10.26 | 10.65 | 131,520 | -0.07(-0.70%) |
Feb 02, 2010 | 10.50 | 10.78 | 10.50 | 10.72 | 178,532 | +0.21(+1.95%) |
Feb 01, 2010 | 10.17 | 10.54 | 9.850 | 10.52 | 216,796 | +0.43(+4.26%) |
Jan 29, 2010 | 10.47 | 10.86 | 10.09 | 10.09 | 207,288 | -0.32(-3.07%) |
Jan 28, 2010 | 10.66 | 10.66 | 9.990 | 10.41 | 201,940 | -0.20(-1.89%) |
Jan 27, 2010 | 10.35 | 10.66 | 10.35 | 10.61 | 176,699 | +0.17(+1.63%) |
Jan 26, 2010 | 10.45 | 10.75 | 10.12 | 10.44 | 136,469 | -0.03(-0.29%) |
Jan 25, 2010 | 10.62 | 10.73 | 10.26 | 10.47 | 84,546 | -0.08(-0.76%) |
Jan 22, 2010 | 10.94 | 10.94 | 10.46 | 10.55 | 116,906 | -0.37(-3.39%) |
Jan 21, 2010 | 11.10 | 11.15 | 10.90 | 10.92 | 222,420 | -0.11(-1.00%) |
Jan 20, 2010 | 11.09 | 11.09 | 10.91 | 11.03 | 151,952 | -0.19(-1.69%) |
Jan 19, 2010 | 11.02 | 11.33 | 10.98 | 11.22 | 139,538 | +0.23(+2.09%) |
Jan 15, 2010 | 11.23 | 10.99 | 10.99 | 10.99 | 306,800 | -0.20(-1.79%) |
Jan 14, 2010 | 11.30 | 11.37 | 11.05 | 11.19 | 74,273 | -0.13(-1.15%) |
Jan 13, 2010 | 11.23 | 11.37 | 10.98 | 11.32 | 94,072 | +0.16(+1.43%) |
Jan 12, 2010 | 11.28 | 11.28 | 11.00 | 11.16 | 105,759 | -0.18(-1.59%) |
Jan 11, 2010 | 11.52 | 11.52 | 11.25 | 11.34 | 107,684 | -0.15(-1.31%) |
Jan 08, 2010 | 11.20 | 11.51 | 11.13 | 11.49 | 177,489 | +0.24(+2.13%) |
Jan 07, 2010 | 11.20 | 11.36 | 11.13 | 11.25 | 193,058 | +0.05(+0.45%) |
Jan 06, 2010 | 10.89 | 11.22 | 10.76 | 11.20 | 155,837 | +0.32(+2.94%) |
Jan 05, 2010 | 10.95 | 11.00 | 10.73 | 10.88 | 170,358 | -0.06(-0.55%) |
Jan 04, 2010 | 10.82 | 11.02 | 10.66 | 10.94 | 166,771 | +0.29(+2.72%) |
Dec 31, 2009 | 10.66 | 10.65 | 10.65 | 10.65 | 110,700 | -0.03(-0.28%) |
Dec 30, 2009 | 10.44 | 10.68 | 10.40 | 10.68 | 110,908 | +0.22(+2.10%) |
Dec 29, 2009 | 10.59 | 10.60 | 10.31 | 10.46 | 331,884 | -0.07(-0.66%) |
Dec 28, 2009 | 10.57 | 10.57 | 10.40 | 10.53 | 68,373 | -0.02(-0.19%) |
Dec 24, 2009 | 10.56 | 10.62 | 10.44 | 10.55 | 19,857 | +0.03(+0.29%) |
Dec 23, 2009 | 10.59 | 10.59 | 10.18 | 10.52 | 157,514 | -0.03(-0.28%) |
Dec 22, 2009 | 10.32 | 10.61 | 10.16 | 10.55 | 304,520 | +0.28(+2.73%) |
Dec 21, 2009 | 9.880 | 10.38 | 9.700 | 10.27 | 313,923 | +0.42(+4.26%) |
Dec 18, 2009 | 9.590 | 9.850 | 9.245 | 9.850 | 466,234 | +0.39(+4.12%) |
Dec 17, 2009 | 9.520 | 9.730 | 9.400 | 9.460 | 138,885 | -0.11(-1.15%) |
Dec 16, 2009 | 9.580 | 9.760 | 9.520 | 9.570 | 332,601 | +0.11(+1.16%) |
Dec 15, 2009 | 9.310 | 9.640 | 9.200 | 9.460 | 179,448 | +0.17(+1.83%) |
Dec 14, 2009 | 9.230 | 9.320 | 9.110 | 9.290 | 74,137 | +0.19(+2.09%) |
Dec 11, 2009 | 8.840 | 9.120 | 8.800 | 9.100 | 120,188 | +0.29(+3.29%) |
Dec 10, 2009 | 8.940 | 9.070 | 8.790 | 8.810 | 122,377 | -0.13(-1.45%) |
Dec 09, 2009 | 8.950 | 9.010 | 8.800 | 8.940 | 157,605 | +0.01(+0.11%) |
Dec 08, 2009 | 9.120 | 9.230 | 8.810 | 8.930 | 154,080 | -0.32(-3.46%) |
Dec 07, 2009 | 9.340 | 9.340 | 9.084 | 9.250 | 114,435 | -0.07(-0.75%) |
Dec 04, 2009 | 9.100 | 9.660 | 9.100 | 9.320 | 202,423 | +0.44(+4.95%) |
Dec 03, 2009 | 8.810 | 9.400 | 8.790 | 8.880 | 268,454 | +0.15(+1.72%) |
Dec 02, 2009 | 8.810 | 8.930 | 8.610 | 8.730 | 193,573 | -0.10(-1.13%) |