Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.89 | 11.06 | 10.88 | 11.00 | 298,567 | +0.20(+1.81%) |
Feb 25, 2010 | 10.64 | 10.91 | 10.55 | 10.80 | 168,250 | +0.11(+1.06%) |
Feb 24, 2010 | 10.70 | 10.86 | 10.62 | 10.69 | 212,397 | +0.03(+0.24%) |
Feb 23, 2010 | 10.62 | 10.75 | 10.58 | 10.66 | 287,946 | -0.02(-0.14%) |
Feb 22, 2010 | 11.03 | 11.03 | 10.65 | 10.68 | 658,914 | -0.23(-2.08%) |
Feb 19, 2010 | 10.88 | 10.95 | 10.79 | 10.91 | 153,915 | +0.04(+0.33%) |
Feb 18, 2010 | 10.88 | 10.98 | 10.84 | 10.87 | 293,824 | -0.06(-0.52%) |
Feb 17, 2010 | 10.90 | 11.16 | 10.90 | 10.93 | 266,622 | +0.03(+0.28%) |
Feb 16, 2010 | 10.80 | 11.15 | 10.77 | 10.90 | 231,876 | +0.23(+2.12%) |
Feb 12, 2010 | 10.66 | 10.67 | 10.67 | 10.67 | 191,662 | +0.07(+0.68%) |
Feb 11, 2010 | 10.32 | 10.70 | 10.27 | 10.60 | 330,164 | +0.27(+2.64%) |
Feb 10, 2010 | 10.62 | 10.72 | 10.29 | 10.32 | 397,340 | -0.30(-2.81%) |
Feb 09, 2010 | 10.89 | 11.06 | 10.59 | 10.62 | 430,645 | -0.26(-2.36%) |
Feb 08, 2010 | 10.65 | 11.00 | 10.63 | 10.88 | 273,367 | +0.37(+3.47%) |
Feb 05, 2010 | 11.06 | 11.06 | 10.37 | 10.52 | 847,840 | -0.53(-4.80%) |
Feb 04, 2010 | 11.04 | 11.16 | 10.76 | 11.05 | 687,137 | +0.29(+2.68%) |
Feb 03, 2010 | 10.80 | 11.26 | 10.63 | 10.76 | 386,413 | +0.03(+0.24%) |
Feb 02, 2010 | 10.63 | 10.78 | 10.39 | 10.73 | 583,627 | +0.10(+0.97%) |
Feb 01, 2010 | 10.28 | 11.03 | 10.28 | 10.63 | 678,506 | +0.34(+3.35%) |
Jan 29, 2010 | 10.33 | 10.51 | 10.28 | 10.28 | 263,728 | -0.03(-0.25%) |
Jan 28, 2010 | 10.39 | 10.57 | 10.29 | 10.31 | 314,915 | -0.20(-1.86%) |
Jan 27, 2010 | 10.66 | 10.69 | 10.40 | 10.51 | 310,637 | -0.09(-0.87%) |
Jan 26, 2010 | 10.66 | 10.80 | 10.56 | 10.60 | 584,331 | -0.10(-0.96%) |
Jan 25, 2010 | 10.70 | 10.76 | 10.62 | 10.70 | 311,941 | +0.15(+1.41%) |
Jan 22, 2010 | 10.43 | 10.58 | 10.39 | 10.55 | 281,726 | +0.03(+0.29%) |
Jan 21, 2010 | 10.67 | 10.74 | 10.46 | 10.52 | 280,146 | -0.08(-0.73%) |
Jan 20, 2010 | 10.65 | 10.65 | 10.48 | 10.60 | 211,779 | -0.05(-0.43%) |
Jan 19, 2010 | 10.36 | 10.71 | 10.31 | 10.64 | 344,356 | +0.24(+2.32%) |
Jan 15, 2010 | 10.21 | 10.40 | 10.40 | 10.40 | 220,820 | +0.11(+1.10%) |
Jan 14, 2010 | 10.04 | 10.29 | 10.04 | 10.29 | 262,669 | +0.11(+1.06%) |
Jan 13, 2010 | 10.18 | 10.21 | 9.991 | 10.18 | 385,628 | -0.05(-0.50%) |
Jan 12, 2010 | 10.34 | 10.47 | 10.18 | 10.23 | 406,476 | -0.18(-1.73%) |
Jan 11, 2010 | 10.47 | 10.53 | 10.40 | 10.41 | 310,911 | -0.05(-0.49%) |
Jan 08, 2010 | 10.20 | 10.49 | 10.20 | 10.46 | 210,214 | +0.13(+1.29%) |
Jan 07, 2010 | 10.29 | 10.46 | 10.09 | 10.33 | 449,339 | -0.07(-0.64%) |
Jan 06, 2010 | 10.31 | 10.55 | 10.29 | 10.40 | 293,820 | -0.01(-0.05%) |
Jan 05, 2010 | 10.10 | 10.42 | 10.10 | 10.40 | 579,611 | +0.24(+2.33%) |
Jan 04, 2010 | 10.10 | 10.17 | 10.03 | 10.17 | 450,354 | +0.14(+1.39%) |
Dec 31, 2009 | 9.980 | 10.03 | 10.03 | 10.03 | 180,582 | +0.01(+0.05%) |
Dec 30, 2009 | 9.893 | 10.05 | 9.857 | 10.02 | 337,567 | +0.12(+1.25%) |
Dec 29, 2009 | 9.805 | 9.903 | 9.723 | 9.898 | 253,746 | +0.09(+0.94%) |
Dec 28, 2009 | 9.929 | 9.929 | 9.729 | 9.805 | 369,313 | -0.09(-0.88%) |
Dec 24, 2009 | 9.949 | 9.949 | 9.826 | 9.893 | 183,896 | +0.02(+0.21%) |
Dec 23, 2009 | 9.733 | 9.883 | 9.670 | 9.872 | 405,043 | +0.16(+1.64%) |
Dec 22, 2009 | 9.764 | 9.780 | 9.600 | 9.713 | 424,371 | +0.01(+0.11%) |
Dec 21, 2009 | 9.661 | 9.759 | 9.543 | 9.702 | 667,026 | +0.12(+1.23%) |
Dec 18, 2009 | 9.625 | 9.641 | 9.466 | 9.584 | 822,729 | +0.19(+2.03%) |
Dec 17, 2009 | 9.492 | 9.492 | 9.368 | 9.394 | 513,260 | -0.11(-1.14%) |
Dec 16, 2009 | 9.394 | 9.528 | 9.311 | 9.502 | 985,411 | +0.13(+1.43%) |
Dec 15, 2009 | 9.394 | 9.492 | 9.270 | 9.368 | 815,986 | +0.01(+0.05%) |
Dec 14, 2009 | 9.394 | 9.414 | 9.337 | 9.363 | 977,253 | +0.00(+0.00%) |
Dec 11, 2009 | 9.270 | 9.363 | 9.260 | 9.363 | 833,345 | +0.03(+0.28%) |
Dec 10, 2009 | 9.347 | 9.347 | 9.219 | 9.337 | 676,154 | +0.07(+0.78%) |
Dec 09, 2009 | 9.260 | 9.281 | 9.209 | 9.265 | 619,728 | +0.02(+0.22%) |
Dec 08, 2009 | 9.219 | 9.286 | 9.193 | 9.245 | 744,113 | -0.02(-0.17%) |
Dec 07, 2009 | 9.188 | 9.281 | 9.178 | 9.260 | 741,123 | +0.00(+0.00%) |
Dec 04, 2009 | 9.260 | 9.363 | 9.183 | 9.260 | 6,753,497 | -0.50(-5.11%) |
Dec 03, 2009 | 9.800 | 9.893 | 9.677 | 9.759 | 114,723 | +0.05(+0.53%) |
Dec 02, 2009 | 9.831 | 9.975 | 9.492 | 9.708 | 302,360 | -0.14(-1.46%) |