Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.530 | 9.572 | 9.448 | 9.536 | 3,764,440 | -0.01(-0.13%) |
Feb 25, 2010 | 9.420 | 9.559 | 9.358 | 9.548 | 3,313,843 | +0.02(+0.16%) |
Feb 24, 2010 | 9.414 | 9.541 | 9.414 | 9.533 | 4,558,514 | +0.15(+1.59%) |
Feb 23, 2010 | 9.502 | 9.579 | 9.342 | 9.383 | 5,949,378 | -0.14(-1.44%) |
Feb 22, 2010 | 9.492 | 9.541 | 9.443 | 9.520 | 664,009 | +0.05(+0.54%) |
Feb 19, 2010 | 9.376 | 9.487 | 9.337 | 9.469 | 1,636,332 | +0.05(+0.58%) |
Feb 18, 2010 | 9.296 | 9.453 | 9.273 | 9.414 | 2,668,173 | +0.10(+1.02%) |
Feb 17, 2010 | 9.345 | 9.355 | 9.285 | 9.319 | 1,582,000 | +0.05(+0.58%) |
Feb 16, 2010 | 9.149 | 9.278 | 9.074 | 9.265 | 2,388,596 | +0.18(+2.02%) |
Feb 12, 2010 | 8.927 | 9.082 | 9.082 | 9.082 | 2,775,561 | +0.05(+0.60%) |
Feb 11, 2010 | 8.973 | 9.051 | 8.888 | 9.028 | 4,367,622 | +0.04(+0.46%) |
Feb 10, 2010 | 8.935 | 9.053 | 8.868 | 8.986 | 8,470,617 | +0.04(+0.49%) |
Feb 09, 2010 | 8.924 | 9.015 | 8.770 | 8.943 | 5,490,221 | +0.11(+1.26%) |
Feb 08, 2010 | 8.981 | 9.028 | 8.808 | 8.832 | 5,500,937 | -0.15(-1.64%) |
Feb 05, 2010 | 8.927 | 9.020 | 8.690 | 8.979 | 6,042,472 | +0.06(+0.69%) |
Feb 04, 2010 | 9.159 | 9.190 | 8.917 | 8.917 | 4,859,145 | -0.33(-3.57%) |
Feb 03, 2010 | 9.319 | 9.337 | 9.229 | 9.247 | 3,534,848 | -0.14(-1.48%) |
Feb 02, 2010 | 9.211 | 9.394 | 9.180 | 9.386 | 3,976,646 | +0.18(+1.99%) |
Feb 01, 2010 | 9.144 | 9.218 | 9.128 | 9.203 | 1,403,642 | +0.11(+1.19%) |
Jan 29, 2010 | 9.211 | 9.296 | 9.046 | 9.095 | 3,463,367 | -0.05(-0.54%) |
Jan 28, 2010 | 9.327 | 9.334 | 9.074 | 9.144 | 3,471,371 | -0.13(-1.36%) |
Jan 27, 2010 | 9.141 | 9.285 | 9.066 | 9.270 | 3,351,042 | +0.13(+1.44%) |
Jan 26, 2010 | 9.157 | 9.368 | 9.131 | 9.138 | 4,016,645 | -0.00(-0.03%) |
Jan 25, 2010 | 9.123 | 9.218 | 9.071 | 9.141 | 3,042,957 | +0.10(+1.05%) |
Jan 22, 2010 | 9.234 | 9.273 | 9.015 | 9.046 | 3,267,441 | -0.22(-2.39%) |
Jan 21, 2010 | 9.445 | 9.499 | 9.206 | 9.267 | 1,742,239 | -0.20(-2.15%) |
Jan 20, 2010 | 9.481 | 9.492 | 9.374 | 9.471 | 1,611,097 | -0.08(-0.81%) |
Jan 19, 2010 | 9.371 | 9.559 | 9.345 | 9.548 | 1,741,662 | +0.16(+1.73%) |
Jan 15, 2010 | 9.481 | 9.386 | 9.386 | 9.386 | 1,646,256 | -0.13(-1.33%) |
Jan 14, 2010 | 9.450 | 9.530 | 9.360 | 9.512 | 2,422,041 | +0.04(+0.38%) |
Jan 13, 2010 | 9.394 | 9.497 | 9.337 | 9.476 | 1,816,377 | +0.10(+1.10%) |
Jan 12, 2010 | 9.541 | 9.560 | 9.347 | 9.373 | 3,316,833 | -0.06(-0.66%) |
Jan 11, 2010 | 9.432 | 9.471 | 9.391 | 9.435 | 2,564,565 | +0.04(+0.44%) |
Jan 08, 2010 | 9.358 | 9.425 | 9.306 | 9.394 | 1,853,615 | -0.03(-0.27%) |
Jan 07, 2010 | 9.262 | 9.432 | 9.244 | 9.420 | 7,083,821 | +0.14(+1.53%) |
Jan 06, 2010 | 9.260 | 9.293 | 9.175 | 9.278 | 1,622,495 | +0.02(+0.25%) |
Jan 05, 2010 | 9.138 | 9.273 | 9.100 | 9.255 | 6,624,549 | +0.11(+1.21%) |
Jan 04, 2010 | 9.002 | 9.159 | 9.002 | 9.144 | 798,727 | +0.19(+2.16%) |
Dec 31, 2009 | 9.056 | 8.950 | 8.950 | 8.950 | 451,411 | -0.08(-0.86%) |
Dec 30, 2009 | 9.033 | 9.048 | 8.999 | 9.028 | 361,556 | -0.04(-0.40%) |
Dec 29, 2009 | 9.110 | 9.110 | 9.061 | 9.064 | 900,310 | -0.01(-0.06%) |
Dec 28, 2009 | 9.138 | 9.154 | 9.038 | 9.069 | 458,923 | -0.03(-0.34%) |
Dec 24, 2009 | 9.043 | 9.123 | 9.043 | 9.100 | 160,503 | +0.07(+0.74%) |
Dec 23, 2009 | 9.046 | 9.056 | 8.973 | 9.033 | 1,559,127 | -0.01(-0.11%) |
Dec 22, 2009 | 8.875 | 9.043 | 8.875 | 9.043 | 912,518 | +0.18(+2.07%) |
Dec 21, 2009 | 8.863 | 8.881 | 8.832 | 8.860 | 752,535 | +0.09(+0.97%) |
Dec 18, 2009 | 8.832 | 8.832 | 8.692 | 8.775 | 1,353,634 | -0.02(-0.23%) |
Dec 17, 2009 | 8.868 | 8.896 | 8.790 | 8.796 | 1,822,644 | -0.13(-1.42%) |
Dec 16, 2009 | 8.901 | 9.003 | 8.901 | 8.922 | 2,520,297 | +0.09(+0.99%) |
Dec 15, 2009 | 8.909 | 8.961 | 8.819 | 8.834 | 721,099 | -0.14(-1.52%) |
Dec 14, 2009 | 8.945 | 8.971 | 8.930 | 8.971 | 827,983 | +0.11(+1.25%) |
Dec 11, 2009 | 8.816 | 8.860 | 8.757 | 8.860 | 529,920 | +0.10(+1.15%) |
Dec 10, 2009 | 8.723 | 8.808 | 8.723 | 8.759 | 705,067 | +0.04(+0.44%) |
Dec 09, 2009 | 8.692 | 8.732 | 8.633 | 8.721 | 1,286,248 | +0.01(+0.06%) |
Dec 08, 2009 | 8.767 | 8.767 | 8.690 | 8.716 | 1,758,035 | -0.09(-0.97%) |
Dec 07, 2009 | 8.829 | 8.930 | 8.770 | 8.801 | 3,410,539 | -0.08(-0.87%) |
Dec 04, 2009 | 8.961 | 8.961 | 8.718 | 8.878 | 3,940,685 | +0.12(+1.41%) |
Dec 03, 2009 | 8.973 | 9.115 | 8.721 | 8.754 | 5,089,830 | -0.20(-2.22%) |
Dec 02, 2009 | 8.870 | 8.992 | 8.850 | 8.953 | 1,961,050 | +0.06(+0.70%) |