Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.28 | 10.52 | 10.05 | 10.46 | 420,782 | +0.16(+1.51%) |
Feb 25, 2010 | 10.01 | 10.31 | 9.914 | 10.30 | 230,630 | +0.20(+1.97%) |
Feb 24, 2010 | 10.17 | 10.19 | 10.01 | 10.10 | 512,881 | -0.06(-0.60%) |
Feb 23, 2010 | 10.13 | 10.21 | 9.975 | 10.16 | 513,069 | +0.00(+0.00%) |
Feb 22, 2010 | 10.29 | 10.42 | 10.15 | 10.16 | 572,698 | -0.04(-0.42%) |
Feb 19, 2010 | 9.630 | 10.25 | 9.380 | 10.21 | 1,177,557 | +0.59(+6.09%) |
Feb 18, 2010 | 9.613 | 9.686 | 9.579 | 9.622 | 373,391 | -0.03(-0.36%) |
Feb 17, 2010 | 9.691 | 9.734 | 9.587 | 9.656 | 299,658 | -0.04(-0.44%) |
Feb 16, 2010 | 9.372 | 9.708 | 9.346 | 9.699 | 359,534 | +0.37(+3.97%) |
Feb 12, 2010 | 9.285 | 9.329 | 9.329 | 9.329 | 405,376 | -0.07(-0.73%) |
Feb 11, 2010 | 9.311 | 9.536 | 9.113 | 9.398 | 521,842 | +0.05(+0.55%) |
Feb 10, 2010 | 9.432 | 9.536 | 9.277 | 9.346 | 328,215 | -0.15(-1.54%) |
Feb 09, 2010 | 9.423 | 9.531 | 9.273 | 9.492 | 466,386 | +0.13(+1.38%) |
Feb 08, 2010 | 9.579 | 9.622 | 9.337 | 9.363 | 278,695 | -0.20(-2.07%) |
Feb 05, 2010 | 9.518 | 9.665 | 9.306 | 9.561 | 390,715 | +0.04(+0.45%) |
Feb 04, 2010 | 9.863 | 9.921 | 9.518 | 9.518 | 326,723 | -0.38(-3.83%) |
Feb 03, 2010 | 9.786 | 9.915 | 9.570 | 9.898 | 620,084 | +0.09(+0.97%) |
Feb 02, 2010 | 9.587 | 9.829 | 9.570 | 9.803 | 515,921 | +0.22(+2.34%) |
Feb 01, 2010 | 9.561 | 9.691 | 9.449 | 9.579 | 394,382 | +0.02(+0.18%) |
Jan 29, 2010 | 9.665 | 9.794 | 9.553 | 9.561 | 602,428 | -0.04(-0.45%) |
Jan 28, 2010 | 9.915 | 9.915 | 9.553 | 9.604 | 579,653 | -0.32(-3.21%) |
Jan 27, 2010 | 9.699 | 10.00 | 9.682 | 9.923 | 782,243 | +0.20(+2.04%) |
Jan 26, 2010 | 9.803 | 9.906 | 9.691 | 9.725 | 714,203 | -0.07(-0.70%) |
Jan 25, 2010 | 9.906 | 9.923 | 9.630 | 9.794 | 892,051 | -0.09(-0.96%) |
Jan 22, 2010 | 9.725 | 10.08 | 9.699 | 9.889 | 743,775 | +0.13(+1.33%) |
Jan 21, 2010 | 9.682 | 9.863 | 9.613 | 9.760 | 815,633 | +0.03(+0.35%) |
Jan 20, 2010 | 10.02 | 10.30 | 9.648 | 9.725 | 1,033,138 | -0.42(-4.16%) |
Jan 19, 2010 | 10.16 | 10.17 | 10.06 | 10.15 | 785,621 | -0.03(-0.34%) |
Jan 15, 2010 | 10.18 | 10.18 | 10.18 | 10.18 | 1,012,222 | +0.04(+0.43%) |
Jan 14, 2010 | 10.18 | 10.18 | 9.949 | 10.14 | 429,596 | -0.04(-0.42%) |
Jan 13, 2010 | 10.18 | 10.36 | 10.04 | 10.18 | 365,902 | +0.03(+0.34%) |
Jan 12, 2010 | 10.27 | 10.32 | 10.04 | 10.15 | 387,305 | -0.16(-1.51%) |
Jan 11, 2010 | 10.35 | 10.46 | 10.17 | 10.30 | 401,846 | +0.01(+0.08%) |
Jan 08, 2010 | 10.37 | 10.60 | 10.22 | 10.29 | 624,202 | -0.09(-0.91%) |
Jan 07, 2010 | 10.44 | 10.58 | 10.35 | 10.39 | 872,857 | -0.09(-0.90%) |
Jan 06, 2010 | 10.55 | 10.74 | 10.45 | 10.48 | 910,204 | -0.12(-1.14%) |
Jan 05, 2010 | 10.88 | 10.95 | 10.50 | 10.60 | 1,151,878 | -0.34(-3.15%) |
Jan 04, 2010 | 10.89 | 11.27 | 10.89 | 10.95 | 1,400,910 | +0.13(+1.20%) |
Dec 31, 2009 | 10.71 | 10.82 | 10.82 | 10.82 | 940,774 | +0.11(+1.05%) |
Dec 30, 2009 | 10.54 | 10.86 | 10.43 | 10.71 | 1,065,471 | +0.17(+1.64%) |
Dec 29, 2009 | 10.09 | 10.60 | 10.08 | 10.54 | 907,787 | +0.50(+4.98%) |
Dec 28, 2009 | 9.820 | 10.13 | 9.803 | 10.04 | 966,421 | +0.47(+4.87%) |
Dec 24, 2009 | 9.389 | 9.587 | 9.311 | 9.570 | 172,205 | +0.18(+1.93%) |
Dec 23, 2009 | 9.432 | 9.648 | 9.173 | 9.389 | 1,848,681 | +0.77(+8.90%) |
Dec 22, 2009 | 8.484 | 8.656 | 8.406 | 8.622 | 587,857 | +0.15(+1.73%) |
Dec 21, 2009 | 8.579 | 8.604 | 8.303 | 8.475 | 502,438 | -0.08(-0.91%) |
Dec 18, 2009 | 8.337 | 8.561 | 8.337 | 8.553 | 1,174,395 | +0.30(+3.66%) |
Dec 17, 2009 | 7.975 | 8.311 | 7.975 | 8.251 | 613,926 | +0.22(+2.68%) |
Dec 16, 2009 | 7.803 | 8.053 | 7.777 | 8.035 | 626,070 | +0.27(+3.44%) |
Dec 15, 2009 | 7.923 | 7.958 | 7.759 | 7.768 | 361,357 | -0.22(-2.70%) |
Dec 14, 2009 | 7.975 | 8.087 | 7.690 | 7.984 | 311,615 | +0.19(+2.43%) |
Dec 11, 2009 | 7.639 | 7.880 | 7.613 | 7.794 | 293,553 | +0.18(+2.38%) |
Dec 10, 2009 | 7.690 | 7.777 | 7.535 | 7.613 | 319,269 | -0.06(-0.79%) |
Dec 09, 2009 | 7.811 | 7.846 | 7.604 | 7.673 | 268,085 | -0.11(-1.44%) |
Dec 08, 2009 | 7.725 | 7.949 | 7.699 | 7.785 | 334,680 | +0.03(+0.44%) |
Dec 07, 2009 | 7.889 | 7.941 | 7.699 | 7.751 | 262,875 | -0.09(-1.10%) |
Dec 04, 2009 | 7.682 | 7.923 | 7.587 | 7.837 | 445,700 | +0.31(+4.12%) |
Dec 03, 2009 | 7.751 | 7.759 | 7.501 | 7.527 | 433,090 | -0.21(-2.68%) |
Dec 02, 2009 | 7.561 | 7.794 | 7.535 | 7.734 | 531,712 | +0.20(+2.63%) |