Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.995 | 10.31 | 9.953 | 10.27 | 7,023,935 | +0.78(+8.18%) |
Feb 25, 2010 | 9.328 | 9.505 | 9.252 | 9.497 | 2,480,250 | +0.13(+1.35%) |
Feb 24, 2010 | 9.319 | 9.395 | 9.303 | 9.370 | 1,926,505 | +0.08(+0.82%) |
Feb 23, 2010 | 9.370 | 9.446 | 9.227 | 9.294 | 3,238,063 | -0.03(-0.36%) |
Feb 22, 2010 | 9.429 | 9.471 | 9.319 | 9.328 | 4,163,435 | +0.01(+0.09%) |
Feb 19, 2010 | 9.336 | 9.345 | 9.252 | 9.319 | 5,247,851 | -0.24(-2.56%) |
Feb 18, 2010 | 9.632 | 9.632 | 9.556 | 9.564 | 3,052,883 | -0.11(-1.13%) |
Feb 17, 2010 | 9.784 | 9.801 | 9.632 | 9.674 | 3,055,365 | -0.04(-0.43%) |
Feb 16, 2010 | 9.682 | 9.758 | 9.590 | 9.716 | 4,348,369 | +0.11(+1.14%) |
Feb 12, 2010 | 9.590 | 9.607 | 9.607 | 9.607 | 1,665,565 | -0.11(-1.13%) |
Feb 11, 2010 | 9.640 | 9.733 | 9.556 | 9.716 | 3,014,016 | +0.45(+4.83%) |
Feb 10, 2010 | 9.277 | 9.311 | 9.125 | 9.269 | 2,954,685 | +0.01(+0.09%) |
Feb 09, 2010 | 9.151 | 9.362 | 9.075 | 9.260 | 7,615,206 | +0.28(+3.10%) |
Feb 08, 2010 | 9.083 | 9.083 | 8.944 | 8.982 | 2,944,484 | +0.05(+0.57%) |
Feb 05, 2010 | 9.016 | 9.024 | 8.729 | 8.931 | 5,365,525 | -0.05(-0.56%) |
Feb 04, 2010 | 9.311 | 9.311 | 8.982 | 8.982 | 4,292,663 | -0.57(-6.01%) |
Feb 03, 2010 | 9.640 | 9.716 | 9.463 | 9.556 | 4,451,183 | +0.03(+0.35%) |
Feb 02, 2010 | 9.438 | 9.556 | 9.303 | 9.522 | 2,226,188 | +0.25(+2.73%) |
Feb 01, 2010 | 9.286 | 9.412 | 9.252 | 9.269 | 3,157,489 | -0.19(-1.96%) |
Jan 29, 2010 | 9.480 | 9.547 | 9.362 | 9.455 | 3,986,073 | +0.18(+1.91%) |
Jan 28, 2010 | 9.395 | 9.488 | 9.277 | 9.277 | 4,094,001 | -0.17(-1.79%) |
Jan 27, 2010 | 9.446 | 9.497 | 9.269 | 9.446 | 5,038,090 | -0.19(-2.01%) |
Jan 26, 2010 | 9.649 | 9.708 | 9.505 | 9.640 | 3,028,929 | -0.28(-2.81%) |
Jan 25, 2010 | 9.936 | 10.02 | 9.877 | 9.919 | 3,112,468 | +0.08(+0.77%) |
Jan 22, 2010 | 10.06 | 10.07 | 9.809 | 9.843 | 2,945,509 | -0.29(-2.83%) |
Jan 21, 2010 | 10.26 | 10.32 | 10.04 | 10.13 | 4,040,943 | -0.07(-0.66%) |
Jan 20, 2010 | 10.21 | 10.23 | 10.09 | 10.20 | 3,351,287 | +0.02(+0.17%) |
Jan 19, 2010 | 10.21 | 10.24 | 10.05 | 10.18 | 5,298,346 | -0.35(-3.37%) |
Jan 15, 2010 | 10.66 | 10.54 | 10.54 | 10.54 | 3,339,659 | -0.34(-3.11%) |
Jan 14, 2010 | 10.97 | 10.97 | 10.87 | 10.87 | 2,503,655 | +0.00(+0.00%) |
Jan 13, 2010 | 10.85 | 10.88 | 10.74 | 10.87 | 3,553,022 | -0.08(-0.69%) |
Jan 12, 2010 | 11.06 | 11.07 | 10.93 | 10.95 | 2,116,582 | -0.09(-0.84%) |
Jan 11, 2010 | 11.06 | 11.12 | 10.98 | 11.04 | 1,884,710 | +0.03(+0.31%) |
Jan 08, 2010 | 11.08 | 11.08 | 10.97 | 11.01 | 3,336,081 | -0.24(-2.18%) |
Jan 07, 2010 | 11.27 | 11.31 | 11.19 | 11.25 | 2,504,181 | -0.07(-0.60%) |
Jan 06, 2010 | 11.28 | 11.36 | 11.26 | 11.32 | 2,073,274 | +0.09(+0.83%) |
Jan 05, 2010 | 11.23 | 11.28 | 11.16 | 11.23 | 1,898,745 | +0.02(+0.15%) |
Jan 04, 2010 | 11.17 | 11.26 | 11.15 | 11.21 | 1,640,309 | +0.14(+1.30%) |
Dec 31, 2009 | 11.14 | 11.07 | 11.07 | 11.07 | 1,198,590 | +0.05(+0.46%) |
Dec 30, 2009 | 10.91 | 11.02 | 10.91 | 11.02 | 1,545,223 | +0.09(+0.85%) |
Dec 29, 2009 | 10.91 | 10.93 | 10.78 | 10.92 | 1,814,313 | +0.03(+0.31%) |
Dec 28, 2009 | 10.79 | 10.91 | 10.79 | 10.89 | 1,860,846 | +0.33(+3.12%) |
Dec 24, 2009 | 10.54 | 10.58 | 10.49 | 10.56 | 761,849 | -0.02(-0.16%) |
Dec 23, 2009 | 10.66 | 10.66 | 10.53 | 10.58 | 3,012,908 | +0.06(+0.56%) |
Dec 22, 2009 | 10.54 | 10.64 | 10.47 | 10.52 | 3,198,144 | -0.17(-1.63%) |
Dec 21, 2009 | 10.61 | 10.71 | 10.60 | 10.69 | 3,106,393 | -0.00(-0.02%) |
Dec 18, 2009 | 10.75 | 10.77 | 10.65 | 10.70 | 2,071,451 | -0.06(-0.55%) |
Dec 17, 2009 | 10.89 | 10.91 | 10.75 | 10.75 | 2,707,239 | -0.37(-3.34%) |
Dec 16, 2009 | 11.08 | 11.15 | 11.03 | 11.13 | 1,014,377 | +0.03(+0.30%) |
Dec 15, 2009 | 11.10 | 11.14 | 11.02 | 11.09 | 1,166,115 | +0.00(+0.00%) |
Dec 14, 2009 | 11.12 | 11.14 | 11.08 | 11.09 | 916,701 | +0.01(+0.08%) |
Dec 11, 2009 | 11.12 | 11.13 | 11.00 | 11.08 | 1,415,990 | -0.08(-0.68%) |
Dec 10, 2009 | 11.23 | 11.27 | 11.10 | 11.16 | 3,520,097 | +0.02(+0.15%) |
Dec 09, 2009 | 10.98 | 11.16 | 10.97 | 11.14 | 1,172,183 | +0.19(+1.77%) |
Dec 08, 2009 | 10.98 | 11.10 | 10.89 | 10.95 | 2,590,843 | -0.15(-1.37%) |
Dec 07, 2009 | 11.09 | 11.13 | 11.00 | 11.10 | 1,677,052 | +0.05(+0.46%) |
Dec 04, 2009 | 11.15 | 11.29 | 10.99 | 11.05 | 3,034,043 | -0.13(-1.13%) |
Dec 03, 2009 | 11.40 | 11.40 | 11.16 | 11.18 | 1,746,076 | -0.30(-2.57%) |
Dec 02, 2009 | 11.41 | 11.53 | 11.40 | 11.47 | 1,083,678 | -0.02(-0.15%) |