Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.290 | 9.470 | 9.290 | 9.470 | 4,000 | +0.24(+2.60%) |
Feb 25, 2010 | 9.270 | 9.300 | 9.190 | 9.230 | 6,762 | -0.07(-0.75%) |
Feb 24, 2010 | 9.350 | 9.350 | 9.280 | 9.300 | 6,191 | +0.00(+0.00%) |
Feb 23, 2010 | 9.280 | 9.400 | 9.250 | 9.300 | 5,766 | +0.05(+0.54%) |
Feb 22, 2010 | 9.490 | 9.490 | 9.220 | 9.250 | 1,418 | -0.26(-2.73%) |
Feb 19, 2010 | 9.640 | 9.820 | 9.440 | 9.510 | 1,936 | -0.11(-1.14%) |
Feb 18, 2010 | 9.620 | 9.720 | 9.620 | 9.620 | 1,807 | +0.01(+0.10%) |
Feb 17, 2010 | 9.670 | 9.670 | 9.550 | 9.610 | 1,354 | -0.07(-0.72%) |
Feb 16, 2010 | 9.570 | 9.880 | 9.570 | 9.680 | 6,615 | +0.18(+1.89%) |
Feb 12, 2010 | 9.600 | 9.500 | 9.500 | 9.500 | 8,400 | -0.12(-1.25%) |
Feb 11, 2010 | 9.550 | 9.950 | 9.500 | 9.620 | 2,847 | +0.02(+0.21%) |
Feb 10, 2010 | 9.450 | 9.600 | 9.450 | 9.600 | 3,097 | +0.05(+0.52%) |
Feb 09, 2010 | 9.740 | 9.740 | 9.320 | 9.550 | 3,826 | -0.13(-1.34%) |
Feb 08, 2010 | 10.18 | 10.18 | 9.680 | 9.680 | 2,600 | -0.52(-5.10%) |
Feb 05, 2010 | 10.50 | 10.50 | 10.13 | 10.20 | 6,913 | -0.25(-2.39%) |
Feb 04, 2010 | 11.12 | 11.12 | 10.45 | 10.45 | 3,286 | -0.69(-6.19%) |
Feb 03, 2010 | 11.17 | 11.22 | 11.02 | 11.14 | 1,400 | +0.01(+0.09%) |
Feb 02, 2010 | 11.10 | 11.24 | 11.10 | 11.13 | 3,517 | -0.34(-2.96%) |
Feb 01, 2010 | 11.12 | 11.55 | 11.12 | 11.47 | 1,200 | +0.40(+3.61%) |
Jan 29, 2010 | 11.30 | 11.30 | 11.07 | 11.07 | 1,444 | -0.13(-1.16%) |
Jan 28, 2010 | 11.35 | 11.35 | 11.20 | 11.20 | 1,251 | -0.14(-1.23%) |
Jan 27, 2010 | 11.14 | 11.38 | 11.14 | 11.34 | 700 | +0.12(+1.07%) |
Jan 26, 2010 | 11.37 | 11.37 | 11.18 | 11.22 | 6,200 | -0.16(-1.41%) |
Jan 25, 2010 | 11.54 | 11.54 | 11.36 | 11.38 | 900 | -0.11(-0.96%) |
Jan 22, 2010 | 11.57 | 11.64 | 11.40 | 11.49 | 2,273 | -0.07(-0.61%) |
Jan 21, 2010 | 11.47 | 11.82 | 11.01 | 11.56 | 11,100 | +0.09(+0.78%) |
Jan 20, 2010 | 11.69 | 12.00 | 11.25 | 11.47 | 3,200 | -0.19(-1.63%) |
Jan 19, 2010 | 11.77 | 11.89 | 11.63 | 11.66 | 4,375 | -0.11(-0.93%) |
Jan 15, 2010 | 11.94 | 11.77 | 11.77 | 11.77 | 5,900 | -0.03(-0.25%) |
Jan 14, 2010 | 11.80 | 11.88 | 11.79 | 11.80 | 1,500 | +0.03(+0.25%) |
Jan 13, 2010 | 11.83 | 11.83 | 11.77 | 11.77 | 599 | -0.13(-1.09%) |
Jan 12, 2010 | 11.94 | 11.96 | 11.80 | 11.90 | 2,900 | -0.05(-0.42%) |
Jan 11, 2010 | 12.04 | 12.23 | 11.90 | 11.95 | 2,700 | -0.15(-1.24%) |
Jan 08, 2010 | 12.16 | 12.34 | 11.99 | 12.10 | 2,541 | -0.10(-0.82%) |
Jan 07, 2010 | 11.94 | 12.25 | 11.94 | 12.20 | 1,800 | +0.31(+2.61%) |
Jan 06, 2010 | 12.00 | 12.25 | 11.81 | 11.89 | 3,500 | -0.38(-3.10%) |
Jan 05, 2010 | 12.36 | 12.36 | 12.20 | 12.27 | 1,129 | -0.01(-0.08%) |
Jan 04, 2010 | 12.40 | 12.40 | 12.15 | 12.28 | 2,986 | +0.03(+0.24%) |
Dec 31, 2009 | 11.67 | 12.25 | 12.25 | 12.25 | 3,600 | +0.60(+5.15%) |
Dec 30, 2009 | 11.73 | 11.73 | 11.60 | 11.65 | 1,300 | -0.05(-0.43%) |
Dec 29, 2009 | 11.97 | 11.97 | 11.70 | 11.70 | 700 | -0.24(-2.01%) |
Dec 28, 2009 | 12.05 | 12.05 | 11.94 | 11.94 | 1,209 | -0.10(-0.83%) |
Dec 24, 2009 | 11.99 | 12.04 | 11.90 | 12.04 | 875 | +0.01(+0.08%) |
Dec 23, 2009 | 12.15 | 12.19 | 11.90 | 12.03 | 2,477 | -0.07(-0.58%) |
Dec 22, 2009 | 12.20 | 12.24 | 11.98 | 12.10 | 3,900 | -0.17(-1.39%) |
Dec 21, 2009 | 12.16 | 13.02 | 12.16 | 12.27 | 2,947 | -0.07(-0.57%) |
Dec 18, 2009 | 11.92 | 12.34 | 11.90 | 12.34 | 11,343 | +0.49(+4.14%) |
Dec 17, 2009 | 11.85 | 12.01 | 11.83 | 11.85 | 1,514 | -0.06(-0.50%) |
Dec 16, 2009 | 11.89 | 11.99 | 11.82 | 11.91 | 4,602 | +0.11(+0.93%) |
Dec 15, 2009 | 11.98 | 12.09 | 11.68 | 11.80 | 14,600 | -0.19(-1.58%) |
Dec 14, 2009 | 12.44 | 12.44 | 11.70 | 11.99 | 5,812 | +0.21(+1.78%) |
Dec 11, 2009 | 11.48 | 11.78 | 11.47 | 11.78 | 1,130 | +0.28(+2.43%) |
Dec 10, 2009 | 11.50 | 11.60 | 11.50 | 11.50 | 700 | +0.05(+0.44%) |
Dec 09, 2009 | 10.91 | 11.45 | 10.91 | 11.45 | 4,900 | +0.60(+5.53%) |
Dec 08, 2009 | 10.75 | 10.98 | 10.65 | 10.85 | 4,164 | +0.03(+0.28%) |
Dec 07, 2009 | 10.51 | 10.82 | 10.49 | 10.82 | 1,485 | +0.27(+2.56%) |
Dec 04, 2009 | 10.50 | 10.60 | 10.50 | 10.55 | 1,800 | +0.05(+0.48%) |
Dec 03, 2009 | 10.40 | 10.50 | 10.40 | 10.50 | 500 | -0.02(-0.19%) |
Dec 02, 2009 | 10.26 | 10.52 | 10.20 | 10.52 | 1,300 | +0.30(+2.94%) |