Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.42 | 12.26 | 11.33 | 11.41 | 1,123 | +0.08(+0.69%) |
Feb 25, 2010 | 11.37 | 11.81 | 11.32 | 11.33 | 1,117 | -0.17(-1.46%) |
Feb 24, 2010 | 12.11 | 12.11 | 11.50 | 11.50 | 1,074 | -0.65(-5.35%) |
Feb 23, 2010 | 11.98 | 12.21 | 11.52 | 12.15 | 1,882 | +0.23(+1.90%) |
Feb 22, 2010 | 11.97 | 11.97 | 11.81 | 11.92 | 545 | -0.06(-0.49%) |
Feb 19, 2010 | 11.98 | 11.98 | 11.98 | 11.98 | 139 | -0.03(-0.25%) |
Feb 18, 2010 | 12.33 | 12.41 | 11.92 | 12.01 | 3,138 | -0.18(-1.45%) |
Feb 17, 2010 | 12.32 | 12.45 | 12.01 | 12.19 | 7,189 | -0.04(-0.32%) |
Feb 16, 2010 | 12.40 | 12.40 | 12.23 | 12.23 | 711 | -0.11(-0.88%) |
Feb 12, 2010 | 12.16 | 12.33 | 12.33 | 12.33 | 304 | -0.09(-0.75%) |
Feb 11, 2010 | 11.93 | 12.45 | 11.93 | 12.43 | 4,558 | +0.12(+1.00%) |
Feb 10, 2010 | 12.16 | 12.31 | 12.16 | 12.30 | 1,828 | +0.09(+0.72%) |
Feb 09, 2010 | 11.91 | 12.31 | 11.82 | 12.22 | 3,354 | +0.15(+1.23%) |
Feb 08, 2010 | 12.49 | 12.49 | 11.92 | 12.07 | 3,149 | -0.33(-2.63%) |
Feb 05, 2010 | 12.45 | 12.50 | 11.81 | 12.39 | 3,499 | +0.53(+4.48%) |
Feb 04, 2010 | 11.30 | 12.41 | 11.30 | 11.86 | 1,207 | +0.07(+0.58%) |
Feb 03, 2010 | 11.05 | 12.20 | 10.68 | 11.79 | 9,427 | +0.70(+6.30%) |
Feb 02, 2010 | 10.37 | 11.09 | 10.37 | 11.09 | 2,570 | +0.05(+0.45%) |
Feb 01, 2010 | 10.12 | 11.12 | 10.12 | 11.05 | 7,348 | +1.35(+13.91%) |
Jan 29, 2010 | 9.618 | 10.39 | 9.618 | 9.697 | 1,015 | +0.08(+0.82%) |
Jan 28, 2010 | 8.466 | 10.32 | 8.466 | 9.618 | 3,044 | -0.44(-4.40%) |
Jan 27, 2010 | 9.923 | 10.73 | 9.923 | 10.06 | 2,277 | -0.47(-4.49%) |
Jan 26, 2010 | 9.898 | 11.18 | 9.844 | 10.53 | 1,117 | +0.69(+7.00%) |
Jan 25, 2010 | 9.450 | 10.14 | 9.352 | 9.844 | 4,540 | -0.40(-3.94%) |
Jan 22, 2010 | 10.40 | 10.40 | 10.25 | 10.25 | 203 | +0.00(+0.00%) |
Jan 21, 2010 | 9.893 | 10.34 | 9.854 | 10.25 | 1,422 | -0.09(-0.86%) |
Jan 20, 2010 | 10.43 | 10.99 | 10.15 | 10.34 | 8,127 | -0.03(-0.28%) |
Jan 19, 2010 | 10.97 | 10.97 | 10.34 | 10.37 | 3,474 | -0.87(-7.71%) |
Jan 14, 2010 | 11.04 | 11.23 | 11.23 | 11.23 | 203 | +0.28(+2.51%) |
Jan 13, 2010 | 10.97 | 10.97 | 10.96 | 10.96 | 406 | -0.27(-2.37%) |
Jan 12, 2010 | 10.96 | 11.22 | 10.96 | 11.22 | 635 | +0.29(+2.61%) |
Jan 11, 2010 | 11.04 | 11.04 | 10.94 | 10.94 | 203 | -0.13(-1.16%) |
Jan 08, 2010 | 10.96 | 11.06 | 10.96 | 11.06 | 304 | +0.14(+1.26%) |
Jan 07, 2010 | 10.98 | 10.98 | 10.70 | 10.93 | 5,030 | +0.10(+0.91%) |
Jan 06, 2010 | 10.39 | 10.94 | 10.39 | 10.83 | 2,036 | +0.10(+0.92%) |
Jan 05, 2010 | 10.83 | 10.98 | 10.73 | 10.73 | 3,138 | -0.10(-0.91%) |
Jan 04, 2010 | 10.98 | 10.98 | 10.72 | 10.83 | 3,784 | -0.20(-1.79%) |
Dec 31, 2009 | 9.923 | 11.03 | 11.03 | 11.03 | 8,025 | +1.12(+11.33%) |
Dec 30, 2009 | 10.77 | 11.17 | 9.903 | 9.903 | 3,775 | -0.97(-8.96%) |
Dec 29, 2009 | 10.63 | 11.38 | 10.43 | 10.88 | 3,861 | +0.00(+0.00%) |
Dec 28, 2009 | 10.71 | 11.10 | 10.53 | 10.88 | 3,340 | -0.06(-0.54%) |
Dec 24, 2009 | 10.78 | 10.94 | 10.78 | 10.94 | 203 | -0.06(-0.54%) |
Dec 23, 2009 | 10.83 | 11.00 | 10.83 | 11.00 | 1,015 | +0.17(+1.55%) |
Dec 22, 2009 | 10.83 | 10.83 | 10.83 | 10.83 | 101 | +0.02(+0.18%) |
Dec 21, 2009 | 10.71 | 11.78 | 10.67 | 10.81 | 5,135 | +0.14(+1.29%) |
Dec 18, 2009 | 10.58 | 11.48 | 10.58 | 10.67 | 5,908 | -0.05(-0.46%) |
Dec 17, 2009 | 9.608 | 10.83 | 9.608 | 10.72 | 6,544 | +0.66(+6.56%) |
Dec 16, 2009 | 9.539 | 10.08 | 9.539 | 10.06 | 1,251 | +0.07(+0.69%) |
Dec 15, 2009 | 9.460 | 10.00 | 9.460 | 9.992 | 3,120 | +0.57(+6.06%) |
Dec 14, 2009 | 9.893 | 10.14 | 9.214 | 9.421 | 7,214 | -0.33(-3.43%) |
Dec 11, 2009 | 9.874 | 9.903 | 9.756 | 9.756 | 1,455 | -0.14(-1.39%) |
Dec 10, 2009 | 9.736 | 9.893 | 9.598 | 9.893 | 304 | +0.44(+4.69%) |
Dec 09, 2009 | 9.805 | 9.903 | 9.372 | 9.450 | 1,828 | -0.44(-4.48%) |
Dec 08, 2009 | 8.998 | 9.893 | 8.998 | 9.893 | 1,320 | +0.27(+2.76%) |
Dec 07, 2009 | 9.293 | 10.33 | 9.293 | 9.628 | 4,938 | +0.24(+2.52%) |
Dec 04, 2009 | 9.588 | 10.04 | 9.391 | 9.391 | 3,870 | -0.13(-1.34%) |
Dec 03, 2009 | 9.519 | 9.519 | 9.519 | 9.519 | 507 | +0.15(+1.58%) |
Dec 02, 2009 | 8.919 | 9.785 | 8.914 | 9.372 | 6,613 | -0.47(-4.80%) |