Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.53 | 10.81 | 10.38 | 10.68 | 75,232 | +0.13(+1.19%) |
Feb 25, 2010 | 10.37 | 10.61 | 10.36 | 10.55 | 40,599 | +0.04(+0.41%) |
Feb 24, 2010 | 10.49 | 10.53 | 10.35 | 10.51 | 97,965 | +0.10(+0.93%) |
Feb 23, 2010 | 10.57 | 10.72 | 10.41 | 10.41 | 105,918 | -0.20(-1.91%) |
Feb 22, 2010 | 10.65 | 10.72 | 10.51 | 10.62 | 78,851 | +0.00(+0.00%) |
Feb 19, 2010 | 10.61 | 10.66 | 10.41 | 10.62 | 45,081 | +0.01(+0.14%) |
Feb 18, 2010 | 10.73 | 10.80 | 10.55 | 10.60 | 67,271 | -0.18(-1.66%) |
Feb 17, 2010 | 10.30 | 10.86 | 10.27 | 10.78 | 79,772 | +0.55(+5.34%) |
Feb 16, 2010 | 10.27 | 10.45 | 10.17 | 10.23 | 35,412 | +0.07(+0.67%) |
Feb 12, 2010 | 9.822 | 10.17 | 10.17 | 10.17 | 42,346 | +0.23(+2.34%) |
Feb 11, 2010 | 9.774 | 9.939 | 9.682 | 9.934 | 33,528 | +0.23(+2.40%) |
Feb 10, 2010 | 9.648 | 9.716 | 9.450 | 9.701 | 23,075 | +0.08(+0.80%) |
Feb 09, 2010 | 9.701 | 9.765 | 9.571 | 9.624 | 38,715 | +0.00(+0.05%) |
Feb 08, 2010 | 9.764 | 9.842 | 9.561 | 9.619 | 44,815 | -0.13(-1.29%) |
Feb 05, 2010 | 9.571 | 9.779 | 9.542 | 9.745 | 61,797 | +0.23(+2.44%) |
Feb 04, 2010 | 9.716 | 9.784 | 9.454 | 9.513 | 287,440 | -0.27(-2.72%) |
Feb 03, 2010 | 10.25 | 10.25 | 9.716 | 9.779 | 99,902 | -0.53(-5.16%) |
Feb 02, 2010 | 9.803 | 10.43 | 9.801 | 10.31 | 118,675 | +0.47(+4.77%) |
Feb 01, 2010 | 9.517 | 9.866 | 9.489 | 9.842 | 70,851 | +0.36(+3.78%) |
Jan 29, 2010 | 9.542 | 9.677 | 9.484 | 9.484 | 80,305 | +0.01(+0.15%) |
Jan 28, 2010 | 9.779 | 9.856 | 9.454 | 9.469 | 80,549 | -0.26(-2.64%) |
Jan 27, 2010 | 10.34 | 10.36 | 9.340 | 9.726 | 196,810 | -0.71(-6.78%) |
Jan 26, 2010 | 11.15 | 11.17 | 10.42 | 10.43 | 93,362 | -0.73(-6.55%) |
Jan 25, 2010 | 11.18 | 11.26 | 11.12 | 11.16 | 19,727 | +0.05(+0.48%) |
Jan 22, 2010 | 11.27 | 11.35 | 11.08 | 11.11 | 47,752 | -0.15(-1.29%) |
Jan 21, 2010 | 11.43 | 11.43 | 11.16 | 11.26 | 105,317 | -0.16(-1.40%) |
Jan 20, 2010 | 11.42 | 11.54 | 11.33 | 11.42 | 64,468 | -0.08(-0.67%) |
Jan 19, 2010 | 11.22 | 11.54 | 11.22 | 11.49 | 46,254 | +0.28(+2.50%) |
Jan 15, 2010 | 11.44 | 11.21 | 11.21 | 11.21 | 73,951 | -0.17(-1.49%) |
Jan 14, 2010 | 11.36 | 11.46 | 11.34 | 11.38 | 17,884 | +0.00(+0.04%) |
Jan 13, 2010 | 11.21 | 11.42 | 11.13 | 11.38 | 37,089 | +0.15(+1.34%) |
Jan 12, 2010 | 11.14 | 11.27 | 11.13 | 11.23 | 29,638 | +0.02(+0.22%) |
Jan 11, 2010 | 11.22 | 11.34 | 11.16 | 11.20 | 39,787 | +0.00(+0.04%) |
Jan 08, 2010 | 11.31 | 11.31 | 11.14 | 11.20 | 32,022 | -0.11(-0.99%) |
Jan 07, 2010 | 11.21 | 11.42 | 11.17 | 11.31 | 37,083 | +0.05(+0.43%) |
Jan 06, 2010 | 11.38 | 11.38 | 11.21 | 11.26 | 35,546 | -0.15(-1.31%) |
Jan 05, 2010 | 11.52 | 11.63 | 11.41 | 11.41 | 40,245 | -0.08(-0.67%) |
Jan 04, 2010 | 11.39 | 11.60 | 11.39 | 11.49 | 33,373 | +0.21(+1.89%) |
Dec 31, 2009 | 11.41 | 11.27 | 11.27 | 11.27 | 73,125 | -0.10(-0.85%) |
Dec 30, 2009 | 11.28 | 11.39 | 11.07 | 11.37 | 329,435 | +0.05(+0.43%) |
Dec 29, 2009 | 11.52 | 11.52 | 11.27 | 11.32 | 38,229 | -0.10(-0.85%) |
Dec 28, 2009 | 11.50 | 11.52 | 11.28 | 11.42 | 38,109 | -0.06(-0.51%) |
Dec 24, 2009 | 11.53 | 11.53 | 11.41 | 11.48 | 24,616 | +0.05(+0.42%) |
Dec 23, 2009 | 11.47 | 11.57 | 11.38 | 11.43 | 83,369 | -0.02(-0.21%) |
Dec 22, 2009 | 11.53 | 11.75 | 11.41 | 11.45 | 44,930 | -0.01(-0.13%) |
Dec 21, 2009 | 11.59 | 11.77 | 11.38 | 11.47 | 62,468 | -0.10(-0.84%) |
Dec 18, 2009 | 11.70 | 11.75 | 11.44 | 11.57 | 178,570 | +0.01(+0.08%) |
Dec 17, 2009 | 11.81 | 11.88 | 11.38 | 11.56 | 124,102 | -0.44(-3.63%) |
Dec 16, 2009 | 12.13 | 12.22 | 11.98 | 11.99 | 98,867 | +0.00(+0.00%) |
Dec 15, 2009 | 11.99 | 12.27 | 11.99 | 11.99 | 75,521 | -0.08(-0.68%) |
Dec 14, 2009 | 12.04 | 12.07 | 12.03 | 12.07 | 44,744 | +0.15(+1.22%) |
Dec 11, 2009 | 11.89 | 12.07 | 11.81 | 11.93 | 42,648 | +0.13(+1.11%) |
Dec 10, 2009 | 11.88 | 12.06 | 11.74 | 11.80 | 54,249 | -0.20(-1.69%) |
Dec 09, 2009 | 11.68 | 12.37 | 11.62 | 12.00 | 138,359 | +0.30(+2.61%) |
Dec 08, 2009 | 11.63 | 11.85 | 11.63 | 11.70 | 72,631 | -0.06(-0.49%) |
Dec 07, 2009 | 11.62 | 11.79 | 11.62 | 11.75 | 32,823 | +0.14(+1.17%) |
Dec 04, 2009 | 11.58 | 11.76 | 11.48 | 11.62 | 59,055 | +0.21(+1.87%) |
Dec 03, 2009 | 11.62 | 11.81 | 11.38 | 11.41 | 57,386 | -0.18(-1.59%) |
Dec 02, 2009 | 11.63 | 11.83 | 11.53 | 11.59 | 102,594 | -0.19(-1.64%) |