Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.04 | 10.22 | 10.01 | 10.20 | 810,892 | +0.11(+1.12%) |
Feb 25, 2010 | 9.934 | 10.09 | 9.873 | 10.09 | 936,959 | +0.13(+1.28%) |
Feb 24, 2010 | 9.902 | 9.976 | 9.814 | 9.962 | 1,095,685 | +0.10(+1.00%) |
Feb 23, 2010 | 9.875 | 9.936 | 9.814 | 9.864 | 982,443 | -0.03(-0.27%) |
Feb 22, 2010 | 9.943 | 9.988 | 9.833 | 9.891 | 925,057 | -0.00(-0.02%) |
Feb 19, 2010 | 9.943 | 9.952 | 9.873 | 9.893 | 1,756,844 | -0.02(-0.25%) |
Feb 18, 2010 | 9.922 | 10.02 | 9.904 | 9.918 | 1,284,265 | -0.06(-0.63%) |
Feb 17, 2010 | 9.814 | 10.01 | 9.814 | 9.981 | 1,729,004 | +0.17(+1.70%) |
Feb 16, 2010 | 9.764 | 9.909 | 9.699 | 9.814 | 1,572,114 | +0.21(+2.16%) |
Feb 12, 2010 | 9.510 | 9.607 | 9.607 | 9.607 | 2,187,070 | +0.05(+0.54%) |
Feb 11, 2010 | 9.401 | 9.557 | 9.302 | 9.555 | 1,440,823 | +0.16(+1.70%) |
Feb 10, 2010 | 9.528 | 9.550 | 9.381 | 9.395 | 1,096,661 | -0.11(-1.19%) |
Feb 09, 2010 | 9.460 | 9.611 | 9.458 | 9.507 | 1,527,955 | +0.10(+1.10%) |
Feb 08, 2010 | 9.284 | 9.451 | 9.268 | 9.404 | 1,509,628 | +0.15(+1.61%) |
Feb 05, 2010 | 9.363 | 9.363 | 8.977 | 9.255 | 3,799,670 | -0.11(-1.13%) |
Feb 04, 2010 | 9.658 | 9.658 | 9.313 | 9.361 | 2,490,971 | -0.25(-2.63%) |
Feb 03, 2010 | 9.746 | 9.764 | 9.609 | 9.613 | 1,132,717 | -0.06(-0.58%) |
Feb 02, 2010 | 9.622 | 9.695 | 9.519 | 9.670 | 1,168,978 | +0.04(+0.40%) |
Feb 01, 2010 | 9.543 | 9.645 | 9.449 | 9.631 | 1,129,777 | +0.16(+1.69%) |
Jan 29, 2010 | 9.717 | 9.717 | 9.429 | 9.471 | 1,214,453 | -0.09(-0.92%) |
Jan 28, 2010 | 9.548 | 9.626 | 9.451 | 9.559 | 1,065,956 | +0.03(+0.33%) |
Jan 27, 2010 | 9.792 | 9.810 | 9.459 | 9.528 | 2,291,468 | -0.24(-2.41%) |
Jan 26, 2010 | 9.803 | 9.819 | 9.746 | 9.763 | 1,122,870 | -0.01(-0.14%) |
Jan 25, 2010 | 9.737 | 9.830 | 9.701 | 9.777 | 1,052,313 | +0.10(+1.03%) |
Jan 22, 2010 | 9.732 | 9.801 | 9.650 | 9.677 | 987,148 | -0.06(-0.57%) |
Jan 21, 2010 | 9.874 | 9.899 | 9.706 | 9.732 | 985,124 | -0.12(-1.24%) |
Jan 20, 2010 | 9.699 | 9.865 | 9.661 | 9.854 | 1,329,640 | +0.10(+0.98%) |
Jan 19, 2010 | 9.581 | 9.759 | 9.581 | 9.759 | 1,323,535 | +0.18(+1.85%) |
Jan 15, 2010 | 9.595 | 9.581 | 9.581 | 9.581 | 2,792,702 | +0.00(+0.00%) |
Jan 14, 2010 | 9.615 | 9.628 | 9.535 | 9.581 | 1,037,907 | +0.04(+0.44%) |
Jan 13, 2010 | 9.522 | 9.555 | 9.437 | 9.539 | 1,241,071 | +0.03(+0.33%) |
Jan 12, 2010 | 9.526 | 9.531 | 9.459 | 9.508 | 1,174,274 | -0.03(-0.33%) |
Jan 11, 2010 | 9.663 | 9.663 | 9.484 | 9.539 | 1,551,983 | +0.01(+0.12%) |
Jan 08, 2010 | 9.426 | 9.528 | 9.371 | 9.528 | 1,749,001 | +0.00(+0.02%) |
Jan 07, 2010 | 9.779 | 9.779 | 9.506 | 9.526 | 2,165,417 | -0.19(-1.99%) |
Jan 06, 2010 | 9.805 | 9.850 | 9.717 | 9.719 | 1,574,838 | -0.04(-0.43%) |
Jan 05, 2010 | 9.759 | 9.819 | 9.679 | 9.761 | 2,213,142 | +0.00(+0.02%) |
Jan 04, 2010 | 9.675 | 9.894 | 9.661 | 9.759 | 2,512,449 | +0.15(+1.55%) |
Dec 31, 2009 | 9.601 | 9.610 | 9.610 | 9.610 | 2,404,051 | +0.04(+0.37%) |
Dec 30, 2009 | 9.369 | 9.584 | 9.360 | 9.575 | 991,062 | +0.16(+1.72%) |
Dec 29, 2009 | 9.497 | 9.497 | 9.355 | 9.413 | 1,739,302 | -0.03(-0.28%) |
Dec 28, 2009 | 9.544 | 9.646 | 9.342 | 9.439 | 1,797,149 | -0.17(-1.73%) |
Dec 24, 2009 | 9.493 | 9.692 | 9.493 | 9.606 | 794,004 | +0.14(+1.52%) |
Dec 23, 2009 | 9.517 | 9.533 | 9.395 | 9.462 | 1,677,862 | +0.02(+0.23%) |
Dec 22, 2009 | 9.504 | 9.560 | 9.435 | 9.439 | 1,778,222 | +0.04(+0.43%) |
Dec 21, 2009 | 9.262 | 9.455 | 9.262 | 9.399 | 1,877,301 | +0.21(+2.29%) |
Dec 18, 2009 | 9.393 | 9.493 | 9.189 | 9.189 | 3,402,025 | -0.21(-2.26%) |
Dec 17, 2009 | 9.397 | 9.446 | 9.384 | 9.402 | 1,678,038 | -0.09(-0.94%) |
Dec 16, 2009 | 9.484 | 9.575 | 9.426 | 9.491 | 1,554,869 | +0.06(+0.62%) |
Dec 15, 2009 | 9.309 | 9.462 | 9.309 | 9.433 | 1,367,797 | +0.07(+0.73%) |
Dec 14, 2009 | 9.329 | 9.420 | 9.329 | 9.364 | 1,525,819 | +0.13(+1.39%) |
Dec 11, 2009 | 9.227 | 9.247 | 9.118 | 9.235 | 1,353,468 | +0.10(+1.04%) |
Dec 10, 2009 | 9.133 | 9.200 | 9.098 | 9.140 | 1,479,018 | +0.01(+0.15%) |
Dec 09, 2009 | 9.180 | 9.182 | 9.072 | 9.127 | 1,311,348 | -0.01(-0.10%) |
Dec 08, 2009 | 9.093 | 9.149 | 9.078 | 9.136 | 1,315,996 | +0.04(+0.39%) |
Dec 07, 2009 | 9.089 | 9.200 | 9.049 | 9.100 | 2,704,863 | +0.14(+1.51%) |
Dec 04, 2009 | 9.051 | 9.096 | 8.896 | 8.965 | 1,276,487 | -0.06(-0.61%) |
Dec 03, 2009 | 9.122 | 9.138 | 9.005 | 9.020 | 1,391,829 | -0.04(-0.39%) |
Dec 02, 2009 | 9.049 | 9.082 | 8.980 | 9.056 | 1,474,834 | -0.00(-0.05%) |