Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.385 | 9.754 | 9.242 | 9.677 | 4,472,702 | +0.23(+2.46%) |
Feb 25, 2010 | 9.310 | 9.479 | 9.170 | 9.445 | 2,907,522 | +0.03(+0.33%) |
Feb 24, 2010 | 9.250 | 9.513 | 9.045 | 9.414 | 7,779,654 | +0.18(+1.99%) |
Feb 23, 2010 | 9.462 | 9.510 | 9.134 | 9.230 | 4,851,309 | -0.28(-2.99%) |
Feb 22, 2010 | 9.725 | 9.725 | 9.262 | 9.515 | 4,218,119 | -0.15(-1.60%) |
Feb 19, 2010 | 9.819 | 9.831 | 9.648 | 9.670 | 2,046,664 | -0.20(-2.03%) |
Feb 18, 2010 | 9.689 | 9.892 | 9.679 | 9.870 | 1,851,361 | +0.22(+2.25%) |
Feb 17, 2010 | 9.667 | 9.781 | 9.580 | 9.653 | 1,761,633 | +0.06(+0.60%) |
Feb 16, 2010 | 9.443 | 9.631 | 9.394 | 9.595 | 1,628,099 | +0.25(+2.69%) |
Feb 12, 2010 | 9.124 | 9.344 | 9.344 | 9.344 | 4,451,396 | +0.16(+1.73%) |
Feb 11, 2010 | 9.008 | 9.204 | 8.958 | 9.185 | 2,539,438 | +0.20(+2.23%) |
Feb 10, 2010 | 9.139 | 9.168 | 8.942 | 8.984 | 2,015,232 | -0.15(-1.69%) |
Feb 09, 2010 | 9.242 | 9.257 | 9.040 | 9.139 | 1,964,851 | -0.03(-0.37%) |
Feb 08, 2010 | 9.255 | 9.255 | 9.083 | 9.172 | 1,469,445 | -0.11(-1.14%) |
Feb 05, 2010 | 9.303 | 9.399 | 9.117 | 9.279 | 2,058,151 | -0.03(-0.34%) |
Feb 04, 2010 | 9.588 | 9.638 | 9.305 | 9.310 | 1,669,642 | -0.39(-4.01%) |
Feb 03, 2010 | 9.773 | 9.834 | 9.653 | 9.699 | 1,105,792 | -0.13(-1.28%) |
Feb 02, 2010 | 9.590 | 9.858 | 9.520 | 9.824 | 1,520,105 | +0.41(+4.36%) |
Feb 01, 2010 | 9.448 | 9.530 | 9.361 | 9.414 | 2,542,840 | +0.04(+0.41%) |
Jan 29, 2010 | 9.937 | 9.937 | 9.370 | 9.375 | 2,688,806 | -0.54(-5.43%) |
Jan 28, 2010 | 9.855 | 9.995 | 9.783 | 9.913 | 2,561,678 | +0.14(+1.43%) |
Jan 27, 2010 | 9.834 | 9.867 | 9.653 | 9.773 | 1,438,030 | -0.09(-0.91%) |
Jan 26, 2010 | 9.894 | 9.935 | 9.740 | 9.863 | 1,491,503 | -0.08(-0.80%) |
Jan 25, 2010 | 10.03 | 10.07 | 9.921 | 9.942 | 1,592,217 | -0.02(-0.19%) |
Jan 22, 2010 | 10.26 | 10.28 | 9.923 | 9.962 | 1,904,606 | -0.31(-3.01%) |
Jan 21, 2010 | 10.63 | 10.70 | 10.26 | 10.27 | 1,798,729 | -0.32(-3.01%) |
Jan 20, 2010 | 10.85 | 10.90 | 10.56 | 10.59 | 2,007,160 | -0.28(-2.55%) |
Jan 19, 2010 | 10.76 | 10.90 | 10.73 | 10.87 | 3,952,253 | +0.12(+1.08%) |
Jan 15, 2010 | 10.43 | 10.75 | 10.75 | 10.75 | 10,099,557 | +0.36(+3.46%) |
Jan 14, 2010 | 10.39 | 10.49 | 10.33 | 10.39 | 4,275,213 | +0.00(+0.00%) |
Jan 13, 2010 | 10.33 | 10.41 | 10.17 | 10.39 | 2,842,984 | +0.02(+0.16%) |
Jan 12, 2010 | 10.45 | 10.52 | 10.27 | 10.37 | 2,581,130 | -0.14(-1.35%) |
Jan 11, 2010 | 10.56 | 10.56 | 10.43 | 10.52 | 2,466,696 | -0.03(-0.27%) |
Jan 08, 2010 | 10.33 | 10.56 | 10.33 | 10.55 | 3,147,579 | +0.17(+1.60%) |
Jan 07, 2010 | 10.33 | 10.41 | 10.31 | 10.38 | 2,634,690 | +0.04(+0.35%) |
Jan 06, 2010 | 10.22 | 10.41 | 10.22 | 10.34 | 2,892,682 | +0.19(+1.85%) |
Jan 05, 2010 | 10.00 | 10.21 | 9.935 | 10.15 | 2,978,345 | +0.18(+1.81%) |
Jan 04, 2010 | 9.853 | 10.07 | 9.853 | 9.974 | 2,493,843 | +0.18(+1.87%) |
Dec 31, 2009 | 9.785 | 9.790 | 9.790 | 9.790 | 2,617,298 | -0.04(-0.42%) |
Dec 30, 2009 | 9.858 | 9.863 | 9.793 | 9.831 | 1,260,733 | -0.01(-0.15%) |
Dec 29, 2009 | 9.812 | 9.880 | 9.770 | 9.846 | 1,941,156 | +0.13(+1.29%) |
Dec 28, 2009 | 9.870 | 9.950 | 9.679 | 9.720 | 1,749,288 | -0.14(-1.37%) |
Dec 24, 2009 | 9.761 | 9.909 | 9.742 | 9.855 | 729,851 | +0.14(+1.47%) |
Dec 23, 2009 | 9.783 | 9.884 | 9.689 | 9.713 | 4,347,550 | -0.07(-0.67%) |
Dec 22, 2009 | 9.834 | 9.904 | 9.713 | 9.778 | 2,831,191 | -0.05(-0.52%) |
Dec 21, 2009 | 9.795 | 10.02 | 9.708 | 9.829 | 3,582,363 | -0.05(-0.54%) |
Dec 18, 2009 | 10.01 | 10.01 | 9.788 | 9.882 | 3,423,638 | -0.07(-0.73%) |
Dec 17, 2009 | 10.06 | 10.13 | 9.909 | 9.954 | 4,529,600 | -0.26(-2.57%) |
Dec 16, 2009 | 10.12 | 10.28 | 10.07 | 10.22 | 3,199,726 | +0.09(+0.88%) |
Dec 15, 2009 | 9.998 | 10.20 | 9.954 | 10.13 | 3,842,539 | +0.05(+0.48%) |
Dec 14, 2009 | 9.986 | 10.13 | 9.986 | 10.08 | 4,782,114 | +0.14(+1.46%) |
Dec 11, 2009 | 10.08 | 10.14 | 9.817 | 9.935 | 5,191,231 | -0.38(-3.67%) |
Dec 10, 2009 | 10.31 | 10.40 | 10.23 | 10.31 | 2,232,208 | +0.05(+0.45%) |
Dec 09, 2009 | 10.35 | 10.35 | 10.14 | 10.27 | 2,667,692 | -0.17(-1.62%) |
Dec 08, 2009 | 10.44 | 10.52 | 10.28 | 10.44 | 1,481,860 | -0.02(-0.16%) |
Dec 07, 2009 | 10.50 | 10.55 | 10.42 | 10.45 | 2,341,288 | -0.01(-0.07%) |
Dec 04, 2009 | 10.47 | 10.60 | 10.26 | 10.46 | 2,371,879 | +0.14(+1.36%) |
Dec 03, 2009 | 10.43 | 10.48 | 10.29 | 10.32 | 2,501,828 | -0.11(-1.09%) |
Dec 02, 2009 | 10.60 | 10.67 | 10.38 | 10.43 | 2,630,671 | -0.18(-1.68%) |