Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.62 | 10.62 | 10.37 | 10.48 | 70,496 | -0.16(-1.50%) |
Feb 25, 2010 | 10.62 | 10.72 | 10.37 | 10.64 | 72,622 | -0.12(-1.11%) |
Feb 24, 2010 | 10.62 | 10.89 | 10.62 | 10.77 | 168,664 | +0.15(+1.37%) |
Feb 23, 2010 | 10.46 | 10.63 | 10.30 | 10.62 | 185,892 | +0.12(+1.19%) |
Feb 22, 2010 | 10.07 | 10.60 | 10.07 | 10.49 | 244,356 | +0.43(+4.27%) |
Feb 19, 2010 | 9.970 | 10.15 | 9.845 | 10.06 | 197,510 | +0.09(+0.90%) |
Feb 18, 2010 | 9.950 | 10.03 | 9.925 | 9.975 | 195,704 | -0.02(-0.15%) |
Feb 17, 2010 | 9.885 | 10.00 | 9.445 | 9.990 | 211,552 | +0.12(+1.16%) |
Feb 16, 2010 | 10.00 | 10.00 | 9.565 | 9.875 | 220,292 | -0.12(-1.25%) |
Feb 12, 2010 | 9.225 | 10.00 | 10.00 | 10.00 | 240,000 | +0.19(+1.94%) |
Feb 11, 2010 | 9.510 | 9.820 | 9.315 | 9.810 | 113,374 | +0.24(+2.45%) |
Feb 10, 2010 | 9.395 | 9.575 | 9.170 | 9.575 | 139,084 | +0.12(+1.27%) |
Feb 09, 2010 | 9.475 | 9.475 | 9.160 | 9.455 | 136,282 | +0.10(+1.07%) |
Feb 08, 2010 | 9.365 | 9.515 | 9.205 | 9.355 | 179,594 | -0.04(-0.37%) |
Feb 05, 2010 | 9.390 | 9.485 | 9.155 | 9.390 | 201,322 | +0.05(+0.54%) |
Feb 04, 2010 | 9.375 | 9.620 | 9.335 | 9.340 | 359,650 | -0.04(-0.43%) |
Feb 03, 2010 | 9.430 | 9.430 | 9.130 | 9.380 | 222,580 | -0.12(-1.32%) |
Feb 02, 2010 | 9.075 | 9.560 | 9.075 | 9.505 | 331,784 | +0.45(+4.91%) |
Feb 01, 2010 | 8.715 | 9.085 | 8.440 | 9.060 | 420,876 | +0.36(+4.08%) |
Jan 29, 2010 | 9.635 | 9.825 | 8.705 | 8.705 | 866,514 | -0.86(-8.94%) |
Jan 28, 2010 | 10.06 | 10.07 | 9.520 | 9.560 | 298,766 | -0.44(-4.40%) |
Jan 27, 2010 | 9.810 | 10.06 | 9.700 | 10.00 | 307,970 | +0.19(+1.94%) |
Jan 26, 2010 | 9.755 | 10.07 | 9.525 | 9.810 | 304,578 | +0.11(+1.11%) |
Jan 25, 2010 | 9.640 | 9.850 | 9.105 | 9.703 | 905,408 | +0.89(+10.07%) |
Jan 22, 2010 | 9.100 | 9.145 | 8.735 | 8.815 | 445,724 | -0.30(-3.29%) |
Jan 21, 2010 | 9.395 | 9.495 | 8.945 | 9.115 | 322,518 | -0.36(-3.80%) |
Jan 20, 2010 | 9.690 | 9.780 | 9.420 | 9.475 | 229,612 | -0.28(-2.87%) |
Jan 19, 2010 | 9.825 | 10.04 | 9.710 | 9.755 | 598,766 | -0.12(-1.22%) |
Jan 15, 2010 | 9.870 | 9.875 | 9.875 | 9.875 | 783,600 | +0.05(+0.51%) |
Jan 14, 2010 | 9.775 | 9.865 | 9.675 | 9.825 | 260,200 | +0.00(+0.00%) |
Jan 13, 2010 | 9.995 | 9.995 | 9.770 | 9.825 | 390,280 | -0.08(-0.76%) |
Jan 12, 2010 | 9.930 | 9.932 | 9.755 | 9.900 | 242,680 | -0.09(-0.90%) |
Jan 11, 2010 | 10.12 | 10.28 | 9.800 | 9.990 | 240,084 | -0.04(-0.35%) |
Jan 08, 2010 | 10.12 | 10.17 | 9.920 | 10.03 | 264,108 | -0.11(-1.04%) |
Jan 07, 2010 | 10.69 | 10.70 | 10.12 | 10.13 | 287,832 | -0.53(-5.02%) |
Jan 06, 2010 | 10.55 | 10.85 | 10.38 | 10.66 | 196,510 | +0.02(+0.19%) |
Jan 05, 2010 | 10.79 | 10.87 | 10.53 | 10.64 | 226,328 | -0.15(-1.39%) |
Jan 04, 2010 | 11.03 | 11.03 | 10.69 | 10.79 | 276,002 | -0.04(-0.37%) |
Dec 31, 2009 | 10.95 | 10.84 | 10.84 | 10.84 | 355,600 | -0.09(-0.82%) |
Dec 30, 2009 | 11.00 | 11.00 | 10.82 | 10.93 | 185,472 | -0.04(-0.36%) |
Dec 29, 2009 | 10.99 | 11.09 | 10.81 | 10.96 | 272,828 | -0.01(-0.05%) |
Dec 28, 2009 | 10.71 | 10.98 | 10.60 | 10.97 | 467,568 | +0.47(+4.48%) |
Dec 24, 2009 | 10.03 | 10.81 | 10.03 | 10.50 | 301,658 | +0.39(+3.91%) |
Dec 23, 2009 | 9.720 | 10.15 | 9.685 | 10.11 | 520,708 | +0.43(+4.39%) |
Dec 22, 2009 | 9.660 | 9.730 | 9.580 | 9.680 | 158,368 | +0.06(+0.62%) |
Dec 21, 2009 | 9.535 | 9.775 | 9.505 | 9.620 | 268,004 | +0.11(+1.21%) |
Dec 18, 2009 | 9.635 | 9.635 | 9.300 | 9.505 | 711,682 | -0.04(-0.42%) |
Dec 17, 2009 | 9.725 | 9.820 | 9.490 | 9.545 | 373,072 | -0.24(-2.45%) |
Dec 16, 2009 | 9.835 | 10.19 | 9.520 | 9.785 | 2,378,076 | -0.84(-7.91%) |
Dec 15, 2009 | 10.89 | 11.00 | 10.62 | 10.62 | 219,602 | -0.30(-2.79%) |
Dec 14, 2009 | 10.77 | 10.93 | 10.39 | 10.93 | 300,730 | +0.38(+3.55%) |
Dec 11, 2009 | 10.37 | 10.60 | 10.15 | 10.55 | 236,066 | +0.30(+2.93%) |
Dec 10, 2009 | 10.23 | 10.41 | 10.15 | 10.26 | 164,550 | +0.12(+1.18%) |
Dec 09, 2009 | 10.20 | 10.30 | 9.955 | 10.13 | 227,080 | -0.12(-1.22%) |
Dec 08, 2009 | 10.05 | 10.35 | 9.845 | 10.26 | 294,194 | +0.16(+1.58%) |
Dec 07, 2009 | 10.80 | 11.12 | 10.09 | 10.10 | 826,954 | -0.70(-6.48%) |
Dec 04, 2009 | 10.00 | 10.80 | 10.00 | 10.80 | 1,050,774 | +0.86(+8.65%) |
Dec 03, 2009 | 9.680 | 9.975 | 9.445 | 9.940 | 1,127,534 | +0.67(+7.29%) |
Dec 02, 2009 | 9.565 | 9.755 | 9.060 | 9.265 | 1,506,494 | +0.52(+5.89%) |