Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.28 | 10.46 | 10.23 | 10.23 | 1,100,198 | +0.05(+0.48%) |
Feb 25, 2010 | 10.10 | 10.24 | 9.957 | 10.18 | 814,953 | -0.01(-0.08%) |
Feb 24, 2010 | 9.998 | 10.24 | 9.916 | 10.19 | 709,758 | +0.25(+2.47%) |
Feb 23, 2010 | 10.07 | 10.12 | 9.908 | 9.940 | 786,774 | -0.15(-1.46%) |
Feb 22, 2010 | 10.20 | 10.22 | 10.03 | 10.09 | 698,192 | +0.03(+0.33%) |
Feb 19, 2010 | 9.990 | 10.24 | 9.990 | 10.06 | 1,041,829 | +0.02(+0.25%) |
Feb 18, 2010 | 10.07 | 10.12 | 9.891 | 10.03 | 1,082,051 | -0.03(-0.33%) |
Feb 17, 2010 | 9.736 | 10.06 | 9.719 | 10.06 | 978,415 | +0.38(+3.89%) |
Feb 16, 2010 | 9.515 | 9.703 | 9.474 | 9.687 | 672,231 | +0.25(+2.60%) |
Feb 12, 2010 | 9.335 | 9.441 | 9.441 | 9.441 | 885,545 | +0.05(+0.52%) |
Feb 11, 2010 | 9.138 | 9.408 | 9.056 | 9.392 | 749,217 | +0.25(+2.78%) |
Feb 10, 2010 | 9.130 | 9.212 | 8.925 | 9.138 | 685,536 | +0.02(+0.18%) |
Feb 09, 2010 | 8.802 | 9.171 | 8.794 | 9.122 | 934,498 | +0.40(+4.60%) |
Feb 08, 2010 | 8.712 | 8.892 | 8.647 | 8.720 | 694,631 | +0.02(+0.28%) |
Feb 05, 2010 | 8.720 | 8.876 | 8.499 | 8.696 | 876,599 | -0.07(-0.75%) |
Feb 04, 2010 | 9.015 | 9.064 | 8.655 | 8.761 | 1,300,985 | -0.31(-3.43%) |
Feb 03, 2010 | 9.097 | 9.171 | 9.032 | 9.072 | 775,432 | -0.03(-0.36%) |
Feb 02, 2010 | 9.310 | 9.343 | 8.974 | 9.105 | 1,461,350 | -0.32(-3.39%) |
Feb 01, 2010 | 9.318 | 9.433 | 9.228 | 9.425 | 942,637 | +0.17(+1.86%) |
Jan 29, 2010 | 9.163 | 9.343 | 9.138 | 9.253 | 1,034,899 | +0.15(+1.62%) |
Jan 28, 2010 | 9.212 | 9.273 | 8.958 | 9.105 | 532,317 | -0.04(-0.45%) |
Jan 27, 2010 | 9.048 | 9.195 | 8.925 | 9.146 | 568,011 | +0.14(+1.55%) |
Jan 26, 2010 | 9.154 | 9.171 | 8.925 | 9.007 | 898,526 | -0.18(-1.96%) |
Jan 25, 2010 | 9.335 | 9.498 | 9.138 | 9.187 | 967,740 | +0.12(+1.35%) |
Jan 22, 2010 | 9.023 | 9.105 | 8.868 | 9.064 | 892,960 | +0.03(+0.36%) |
Jan 21, 2010 | 9.163 | 9.204 | 9.007 | 9.032 | 1,317,220 | -0.11(-1.16%) |
Jan 20, 2010 | 9.326 | 9.326 | 9.089 | 9.138 | 1,904,442 | -0.21(-2.28%) |
Jan 19, 2010 | 9.318 | 9.580 | 9.261 | 9.351 | 2,452,150 | +0.07(+0.79%) |
Jan 15, 2010 | 9.253 | 9.277 | 9.277 | 9.277 | 2,232,243 | +0.02(+0.18%) |
Jan 14, 2010 | 8.843 | 9.474 | 8.761 | 9.261 | 6,210,563 | +0.84(+10.02%) |
Jan 13, 2010 | 8.311 | 8.426 | 8.180 | 8.417 | 1,692,741 | +0.29(+3.63%) |
Jan 12, 2010 | 7.975 | 8.516 | 7.934 | 8.123 | 2,658,146 | +0.39(+5.08%) |
Jan 11, 2010 | 7.713 | 7.738 | 7.533 | 7.730 | 802,965 | +0.06(+0.75%) |
Jan 08, 2010 | 7.615 | 7.672 | 7.468 | 7.672 | 466,068 | +0.00(+0.00%) |
Jan 07, 2010 | 7.427 | 7.689 | 7.394 | 7.672 | 715,484 | +0.29(+4.00%) |
Jan 06, 2010 | 7.189 | 7.427 | 7.173 | 7.378 | 1,078,265 | +0.20(+2.85%) |
Jan 05, 2010 | 7.083 | 7.181 | 6.968 | 7.173 | 585,298 | +0.07(+0.92%) |
Jan 04, 2010 | 6.985 | 7.107 | 6.886 | 7.107 | 489,995 | +0.25(+3.58%) |
Dec 31, 2009 | 7.066 | 6.862 | 6.862 | 6.862 | 206,273 | -0.22(-3.12%) |
Dec 30, 2009 | 7.124 | 7.140 | 6.960 | 7.083 | 293,230 | -0.04(-0.57%) |
Dec 29, 2009 | 6.976 | 7.124 | 6.944 | 7.124 | 346,524 | +0.13(+1.87%) |
Dec 28, 2009 | 7.107 | 7.116 | 6.894 | 6.993 | 283,562 | -0.04(-0.58%) |
Dec 24, 2009 | 6.985 | 7.107 | 6.985 | 7.034 | 176,343 | +0.08(+1.18%) |
Dec 23, 2009 | 6.747 | 6.993 | 6.690 | 6.952 | 897,821 | +0.30(+4.56%) |
Dec 22, 2009 | 6.608 | 6.698 | 6.575 | 6.649 | 375,115 | +0.03(+0.50%) |
Dec 21, 2009 | 6.346 | 6.632 | 6.329 | 6.616 | 479,370 | +0.29(+4.53%) |
Dec 18, 2009 | 6.338 | 6.387 | 6.239 | 6.329 | 867,701 | +0.03(+0.52%) |
Dec 17, 2009 | 6.379 | 6.477 | 6.297 | 6.297 | 465,445 | -0.22(-3.39%) |
Dec 16, 2009 | 6.485 | 6.559 | 6.272 | 6.518 | 603,975 | +0.11(+1.66%) |
Dec 15, 2009 | 6.379 | 6.477 | 6.231 | 6.411 | 1,092,057 | +0.14(+2.22%) |
Dec 14, 2009 | 6.297 | 6.305 | 6.207 | 6.272 | 362,256 | -0.02(-0.39%) |
Dec 11, 2009 | 6.305 | 6.362 | 6.223 | 6.297 | 173,717 | +0.02(+0.39%) |
Dec 10, 2009 | 6.346 | 6.379 | 6.215 | 6.272 | 200,614 | -0.07(-1.03%) |
Dec 09, 2009 | 6.354 | 6.362 | 6.215 | 6.338 | 235,046 | +0.00(+0.00%) |
Dec 08, 2009 | 6.297 | 6.370 | 6.215 | 6.338 | 247,577 | +0.02(+0.39%) |
Dec 07, 2009 | 6.387 | 6.387 | 6.280 | 6.313 | 268,308 | -0.07(-1.03%) |
Dec 04, 2009 | 6.280 | 6.403 | 6.239 | 6.379 | 309,087 | +0.17(+2.77%) |
Dec 03, 2009 | 6.370 | 6.387 | 6.198 | 6.207 | 276,203 | -0.17(-2.70%) |
Dec 02, 2009 | 6.362 | 6.469 | 6.329 | 6.379 | 368,925 | +0.03(+0.52%) |