Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.197 | 9.357 | 9.051 | 9.301 | 6,924,932 | +0.15(+1.60%) |
Feb 25, 2010 | 9.044 | 9.176 | 8.877 | 9.155 | 6,296,082 | -0.10(-1.11%) |
Feb 24, 2010 | 9.253 | 9.294 | 8.981 | 9.258 | 4,856,998 | +0.04(+0.44%) |
Feb 23, 2010 | 9.447 | 9.545 | 9.075 | 9.218 | 6,709,356 | -0.26(-2.72%) |
Feb 22, 2010 | 9.524 | 9.705 | 9.461 | 9.475 | 5,304,073 | +0.01(+0.15%) |
Feb 19, 2010 | 9.580 | 9.607 | 9.433 | 9.461 | 8,995,733 | -0.16(-1.66%) |
Feb 18, 2010 | 9.726 | 9.767 | 9.573 | 9.621 | 5,346,424 | -0.08(-0.86%) |
Feb 17, 2010 | 9.823 | 9.823 | 9.566 | 9.705 | 6,491,804 | -0.03(-0.36%) |
Feb 16, 2010 | 9.670 | 9.781 | 9.538 | 9.740 | 6,105,652 | +0.13(+1.38%) |
Feb 12, 2010 | 9.385 | 9.607 | 9.607 | 9.607 | 11,685,341 | +0.03(+0.29%) |
Feb 11, 2010 | 9.635 | 9.795 | 8.891 | 9.580 | 18,431,674 | -0.51(-5.03%) |
Feb 10, 2010 | 10.06 | 10.15 | 9.788 | 10.09 | 4,509,962 | +0.03(+0.35%) |
Feb 09, 2010 | 9.976 | 10.17 | 9.788 | 10.05 | 6,691,108 | +0.28(+2.85%) |
Feb 08, 2010 | 9.760 | 9.900 | 9.635 | 9.774 | 4,653,427 | -0.06(-0.64%) |
Feb 05, 2010 | 10.02 | 10.08 | 9.461 | 9.837 | 8,073,776 | -0.25(-2.48%) |
Feb 04, 2010 | 10.18 | 10.19 | 9.920 | 10.09 | 9,739,103 | -0.24(-2.36%) |
Feb 03, 2010 | 10.20 | 10.44 | 10.20 | 10.33 | 6,730,309 | +0.05(+0.47%) |
Feb 02, 2010 | 9.719 | 10.30 | 9.698 | 10.28 | 7,626,840 | +0.71(+7.37%) |
Feb 01, 2010 | 9.524 | 9.740 | 9.433 | 9.576 | 5,339,505 | +0.14(+1.51%) |
Jan 29, 2010 | 9.531 | 9.781 | 9.378 | 9.433 | 9,420,847 | -0.03(-0.29%) |
Jan 28, 2010 | 9.517 | 9.733 | 9.273 | 9.461 | 6,954,393 | +0.01(+0.15%) |
Jan 27, 2010 | 9.482 | 9.517 | 9.190 | 9.447 | 9,060,850 | -0.14(-1.45%) |
Jan 26, 2010 | 9.524 | 9.795 | 9.475 | 9.587 | 6,465,078 | +0.00(+0.00%) |
Jan 25, 2010 | 9.830 | 9.927 | 9.559 | 9.587 | 4,875,726 | -0.09(-0.93%) |
Jan 22, 2010 | 9.990 | 10.25 | 9.670 | 9.677 | 4,795,315 | -0.40(-4.00%) |
Jan 21, 2010 | 10.50 | 10.50 | 10.01 | 10.08 | 5,763,544 | -0.32(-3.08%) |
Jan 20, 2010 | 10.45 | 10.52 | 10.25 | 10.40 | 4,398,966 | -0.33(-3.05%) |
Jan 19, 2010 | 10.42 | 10.74 | 10.38 | 10.73 | 3,879,975 | +0.29(+2.80%) |
Jan 15, 2010 | 10.66 | 10.44 | 10.44 | 10.44 | 9,089,621 | -0.02(-0.20%) |
Jan 14, 2010 | 10.45 | 10.55 | 10.26 | 10.46 | 3,991,698 | -0.05(-0.46%) |
Jan 13, 2010 | 10.67 | 10.68 | 10.33 | 10.50 | 4,821,532 | -0.14(-1.31%) |
Jan 12, 2010 | 10.69 | 10.74 | 10.53 | 10.64 | 3,113,817 | -0.17(-1.54%) |
Jan 11, 2010 | 10.93 | 10.96 | 10.69 | 10.81 | 4,028,639 | -0.03(-0.26%) |
Jan 08, 2010 | 10.66 | 10.85 | 10.44 | 10.84 | 5,192,530 | +0.07(+0.65%) |
Jan 07, 2010 | 10.13 | 10.83 | 10.09 | 10.77 | 12,128,074 | +0.63(+6.25%) |
Jan 06, 2010 | 10.05 | 10.26 | 9.955 | 10.14 | 9,234,754 | +0.16(+1.57%) |
Jan 05, 2010 | 9.827 | 9.986 | 9.772 | 9.980 | 4,137,584 | +0.09(+0.91%) |
Jan 04, 2010 | 9.668 | 9.897 | 9.606 | 9.890 | 4,292,348 | +0.33(+3.48%) |
Dec 31, 2009 | 9.613 | 9.557 | 9.557 | 9.557 | 3,955,985 | -0.08(-0.86%) |
Dec 30, 2009 | 9.668 | 9.682 | 9.481 | 9.640 | 3,198,789 | -0.06(-0.57%) |
Dec 29, 2009 | 9.779 | 9.800 | 9.530 | 9.696 | 3,185,641 | -0.05(-0.50%) |
Dec 28, 2009 | 10.02 | 10.02 | 9.682 | 9.744 | 2,243,811 | -0.19(-1.95%) |
Dec 24, 2009 | 9.827 | 9.938 | 9.793 | 9.938 | 1,009,180 | +0.16(+1.63%) |
Dec 23, 2009 | 9.647 | 9.793 | 9.585 | 9.779 | 4,027,110 | +0.19(+1.95%) |
Dec 22, 2009 | 9.571 | 9.668 | 9.523 | 9.592 | 5,882,240 | +0.08(+0.80%) |
Dec 21, 2009 | 9.350 | 9.599 | 9.350 | 9.516 | 4,410,385 | +0.25(+2.69%) |
Dec 18, 2009 | 9.544 | 9.737 | 9.253 | 9.267 | 7,546,376 | -0.23(-2.41%) |
Dec 17, 2009 | 9.557 | 9.620 | 9.454 | 9.495 | 3,147,759 | -0.15(-1.58%) |
Dec 16, 2009 | 9.578 | 9.717 | 9.433 | 9.647 | 4,214,610 | +0.26(+2.80%) |
Dec 15, 2009 | 9.419 | 9.530 | 9.315 | 9.384 | 3,053,941 | -0.10(-1.09%) |
Dec 14, 2009 | 9.530 | 9.544 | 9.426 | 9.488 | 2,402,087 | +0.11(+1.18%) |
Dec 11, 2009 | 9.547 | 9.547 | 9.239 | 9.377 | 3,495,355 | +0.01(+0.07%) |
Dec 10, 2009 | 9.371 | 9.519 | 9.301 | 9.371 | 3,541,219 | +0.05(+0.52%) |
Dec 09, 2009 | 9.426 | 9.447 | 9.128 | 9.322 | 3,698,768 | -0.06(-0.59%) |
Dec 08, 2009 | 9.550 | 9.620 | 9.336 | 9.377 | 13,843,263 | -0.25(-2.59%) |
Dec 07, 2009 | 10.04 | 10.13 | 9.578 | 9.627 | 6,642,807 | -0.48(-4.73%) |
Dec 04, 2009 | 10.02 | 10.15 | 9.793 | 10.10 | 7,018,610 | +0.29(+2.96%) |
Dec 03, 2009 | 9.724 | 9.903 | 9.668 | 9.813 | 7,078,022 | +0.12(+1.21%) |
Dec 02, 2009 | 9.654 | 9.897 | 9.571 | 9.696 | 4,827,822 | +0.07(+0.72%) |