Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.155 | 9.314 | 9.009 | 9.259 | 6,956,717 | +0.15(+1.60%) |
Feb 25, 2010 | 9.003 | 9.134 | 8.836 | 9.113 | 6,324,980 | -0.10(-1.11%) |
Feb 24, 2010 | 9.210 | 9.252 | 8.940 | 9.216 | 4,879,291 | +0.04(+0.44%) |
Feb 23, 2010 | 9.404 | 9.501 | 9.034 | 9.176 | 6,740,151 | -0.26(-2.72%) |
Feb 22, 2010 | 9.480 | 9.660 | 9.418 | 9.432 | 5,328,418 | +0.01(+0.15%) |
Feb 19, 2010 | 9.536 | 9.563 | 9.390 | 9.418 | 9,037,022 | -0.16(-1.66%) |
Feb 18, 2010 | 9.681 | 9.723 | 9.530 | 9.577 | 5,370,964 | -0.08(-0.86%) |
Feb 17, 2010 | 9.778 | 9.778 | 9.522 | 9.660 | 6,521,601 | -0.03(-0.36%) |
Feb 16, 2010 | 9.626 | 9.737 | 9.494 | 9.695 | 6,133,676 | +0.13(+1.38%) |
Feb 12, 2010 | 9.342 | 9.563 | 9.563 | 9.563 | 11,738,975 | +0.03(+0.29%) |
Feb 11, 2010 | 9.591 | 9.750 | 8.850 | 9.536 | 18,516,272 | -0.51(-5.03%) |
Feb 10, 2010 | 10.01 | 10.11 | 9.744 | 10.04 | 4,530,662 | +0.03(+0.35%) |
Feb 09, 2010 | 9.931 | 10.12 | 9.744 | 10.01 | 6,721,819 | +0.28(+2.85%) |
Feb 08, 2010 | 9.716 | 9.854 | 9.591 | 9.730 | 4,674,785 | -0.06(-0.64%) |
Feb 05, 2010 | 9.979 | 10.03 | 9.418 | 9.792 | 8,110,834 | -0.25(-2.48%) |
Feb 04, 2010 | 10.14 | 10.15 | 9.875 | 10.04 | 9,783,803 | -0.24(-2.36%) |
Feb 03, 2010 | 10.15 | 10.39 | 10.15 | 10.28 | 6,761,200 | +0.05(+0.47%) |
Feb 02, 2010 | 9.674 | 10.25 | 9.654 | 10.24 | 7,661,846 | +0.70(+7.37%) |
Feb 01, 2010 | 9.480 | 9.695 | 9.390 | 9.532 | 5,364,012 | +0.14(+1.51%) |
Jan 29, 2010 | 9.487 | 9.737 | 9.335 | 9.390 | 9,464,087 | -0.03(-0.29%) |
Jan 28, 2010 | 9.473 | 9.688 | 9.231 | 9.418 | 6,986,312 | +0.01(+0.15%) |
Jan 27, 2010 | 9.439 | 9.473 | 9.148 | 9.404 | 9,102,438 | -0.14(-1.45%) |
Jan 26, 2010 | 9.480 | 9.750 | 9.432 | 9.543 | 6,494,752 | +0.00(+0.00%) |
Jan 25, 2010 | 9.785 | 9.882 | 9.515 | 9.543 | 4,898,105 | -0.09(-0.93%) |
Jan 22, 2010 | 9.944 | 10.21 | 9.626 | 9.633 | 4,817,324 | -0.40(-4.00%) |
Jan 21, 2010 | 10.45 | 10.46 | 9.965 | 10.03 | 5,789,997 | -0.32(-3.08%) |
Jan 20, 2010 | 10.40 | 10.47 | 10.20 | 10.35 | 4,419,157 | -0.33(-3.05%) |
Jan 19, 2010 | 10.37 | 10.69 | 10.33 | 10.68 | 3,897,783 | +0.29(+2.80%) |
Jan 15, 2010 | 10.61 | 10.39 | 10.39 | 10.39 | 9,131,340 | -0.02(-0.20%) |
Jan 14, 2010 | 10.40 | 10.50 | 10.21 | 10.41 | 4,010,019 | -0.05(-0.46%) |
Jan 13, 2010 | 10.62 | 10.63 | 10.28 | 10.46 | 4,843,662 | -0.14(-1.31%) |
Jan 12, 2010 | 10.64 | 10.69 | 10.48 | 10.60 | 3,128,109 | -0.17(-1.54%) |
Jan 11, 2010 | 10.88 | 10.91 | 10.64 | 10.76 | 4,047,129 | -0.03(-0.26%) |
Jan 08, 2010 | 10.62 | 10.80 | 10.39 | 10.79 | 5,216,363 | +0.07(+0.65%) |
Jan 07, 2010 | 10.08 | 10.78 | 10.05 | 10.72 | 12,183,740 | +0.63(+6.25%) |
Jan 06, 2010 | 10.01 | 10.21 | 9.910 | 10.09 | 9,277,140 | +0.16(+1.57%) |
Jan 05, 2010 | 9.782 | 9.941 | 9.727 | 9.934 | 4,156,574 | +0.09(+0.91%) |
Jan 04, 2010 | 9.624 | 9.851 | 9.562 | 9.844 | 4,312,049 | +0.33(+3.48%) |
Dec 31, 2009 | 9.569 | 9.514 | 9.514 | 9.514 | 3,974,142 | -0.08(-0.86%) |
Dec 30, 2009 | 9.624 | 9.638 | 9.438 | 9.596 | 3,213,471 | -0.06(-0.57%) |
Dec 29, 2009 | 9.734 | 9.755 | 9.486 | 9.652 | 3,200,263 | -0.05(-0.50%) |
Dec 28, 2009 | 9.975 | 9.975 | 9.638 | 9.700 | 2,254,110 | -0.19(-1.95%) |
Dec 24, 2009 | 9.782 | 9.893 | 9.748 | 9.893 | 1,013,812 | +0.16(+1.63%) |
Dec 23, 2009 | 9.603 | 9.748 | 9.541 | 9.734 | 4,045,593 | +0.19(+1.95%) |
Dec 22, 2009 | 9.528 | 9.624 | 9.479 | 9.548 | 5,909,238 | +0.08(+0.80%) |
Dec 21, 2009 | 9.307 | 9.555 | 9.307 | 9.472 | 4,430,627 | +0.25(+2.69%) |
Dec 18, 2009 | 9.500 | 9.693 | 9.211 | 9.224 | 7,581,013 | -0.23(-2.41%) |
Dec 17, 2009 | 9.514 | 9.576 | 9.410 | 9.452 | 3,162,207 | -0.15(-1.58%) |
Dec 16, 2009 | 9.534 | 9.672 | 9.390 | 9.603 | 4,233,954 | +0.26(+2.80%) |
Dec 15, 2009 | 9.376 | 9.486 | 9.273 | 9.342 | 3,067,958 | -0.10(-1.09%) |
Dec 14, 2009 | 9.486 | 9.500 | 9.383 | 9.445 | 2,413,112 | +0.11(+1.18%) |
Dec 11, 2009 | 9.503 | 9.503 | 9.197 | 9.335 | 3,511,398 | +0.01(+0.07%) |
Dec 10, 2009 | 9.328 | 9.476 | 9.259 | 9.328 | 3,557,473 | +0.05(+0.52%) |
Dec 09, 2009 | 9.383 | 9.404 | 9.087 | 9.280 | 3,715,744 | -0.06(-0.59%) |
Dec 08, 2009 | 9.507 | 9.576 | 9.293 | 9.335 | 13,906,800 | -0.25(-2.59%) |
Dec 07, 2009 | 9.996 | 10.09 | 9.534 | 9.583 | 6,673,296 | -0.48(-4.73%) |
Dec 04, 2009 | 9.975 | 10.11 | 9.748 | 10.06 | 7,050,824 | +0.29(+2.96%) |
Dec 03, 2009 | 9.679 | 9.858 | 9.624 | 9.769 | 7,110,508 | +0.12(+1.21%) |
Dec 02, 2009 | 9.610 | 9.851 | 9.528 | 9.652 | 4,849,981 | +0.07(+0.72%) |