Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.83 | 10.98 | 10.51 | 10.58 | 209,495 | -0.29(-2.67%) |
Feb 25, 2010 | 10.56 | 10.87 | 10.29 | 10.87 | 217,462 | +0.13(+1.21%) |
Feb 24, 2010 | 10.87 | 10.98 | 10.51 | 10.74 | 166,612 | -0.13(-1.20%) |
Feb 23, 2010 | 11.04 | 11.14 | 10.56 | 10.87 | 250,140 | -0.23(-2.07%) |
Feb 22, 2010 | 11.37 | 11.37 | 11.06 | 11.10 | 181,619 | -0.15(-1.33%) |
Feb 19, 2010 | 10.91 | 11.26 | 10.56 | 11.25 | 276,785 | +0.24(+2.18%) |
Feb 18, 2010 | 11.53 | 11.64 | 10.98 | 11.01 | 206,640 | -0.52(-4.51%) |
Feb 17, 2010 | 11.41 | 11.76 | 11.38 | 11.53 | 314,272 | +0.17(+1.50%) |
Feb 16, 2010 | 10.81 | 11.44 | 10.70 | 11.36 | 287,090 | +0.56(+5.19%) |
Feb 12, 2010 | 10.48 | 10.80 | 10.80 | 10.80 | 208,600 | +0.25(+2.37%) |
Feb 11, 2010 | 10.40 | 10.55 | 10.16 | 10.55 | 318,705 | +0.15(+1.44%) |
Feb 10, 2010 | 10.16 | 10.50 | 10.03 | 10.40 | 311,690 | +0.19(+1.86%) |
Feb 09, 2010 | 10.18 | 10.40 | 9.960 | 10.21 | 307,794 | +0.13(+1.29%) |
Feb 08, 2010 | 10.26 | 10.49 | 9.790 | 10.08 | 228,117 | -0.14(-1.37%) |
Feb 05, 2010 | 10.31 | 10.38 | 9.660 | 10.22 | 383,818 | +0.01(+0.10%) |
Feb 04, 2010 | 10.58 | 10.82 | 10.18 | 10.21 | 353,027 | -0.51(-4.76%) |
Feb 03, 2010 | 10.35 | 11.00 | 10.11 | 10.72 | 360,904 | +0.43(+4.18%) |
Feb 02, 2010 | 9.790 | 10.58 | 9.600 | 10.29 | 581,780 | +0.70(+7.30%) |
Feb 01, 2010 | 9.060 | 9.710 | 9.060 | 9.590 | 304,413 | +0.56(+6.20%) |
Jan 29, 2010 | 9.830 | 10.19 | 8.871 | 9.030 | 229,551 | -0.72(-7.38%) |
Jan 28, 2010 | 9.580 | 9.900 | 9.380 | 9.750 | 101,573 | +0.22(+2.31%) |
Jan 27, 2010 | 9.450 | 9.700 | 9.250 | 9.530 | 76,670 | +0.13(+1.38%) |
Jan 26, 2010 | 9.140 | 9.720 | 9.140 | 9.400 | 118,939 | +0.15(+1.62%) |
Jan 25, 2010 | 9.960 | 9.960 | 9.190 | 9.250 | 185,191 | -0.55(-5.61%) |
Jan 22, 2010 | 9.980 | 10.27 | 9.750 | 9.800 | 113,344 | -0.13(-1.31%) |
Jan 21, 2010 | 9.980 | 10.48 | 9.920 | 9.930 | 170,909 | -0.09(-0.90%) |
Jan 20, 2010 | 10.11 | 10.16 | 9.880 | 10.02 | 131,133 | -0.23(-2.24%) |
Jan 19, 2010 | 9.980 | 10.38 | 9.520 | 10.25 | 143,136 | +0.13(+1.28%) |
Jan 15, 2010 | 10.04 | 10.12 | 10.12 | 10.12 | 224,500 | +0.18(+1.81%) |
Jan 14, 2010 | 10.06 | 10.10 | 9.920 | 9.940 | 164,647 | -0.08(-0.80%) |
Jan 13, 2010 | 9.860 | 10.10 | 9.761 | 10.02 | 80,817 | +0.14(+1.42%) |
Jan 12, 2010 | 9.980 | 10.04 | 9.810 | 9.880 | 112,451 | -0.13(-1.30%) |
Jan 11, 2010 | 9.540 | 10.31 | 9.470 | 10.01 | 335,422 | +0.55(+5.81%) |
Jan 08, 2010 | 8.850 | 9.570 | 8.840 | 9.460 | 255,081 | +0.61(+6.89%) |
Jan 07, 2010 | 8.790 | 8.890 | 8.660 | 8.850 | 62,006 | -0.06(-0.67%) |
Jan 06, 2010 | 9.090 | 9.100 | 8.630 | 8.910 | 84,462 | -0.17(-1.87%) |
Jan 05, 2010 | 9.240 | 9.310 | 8.900 | 9.080 | 90,690 | -0.25(-2.68%) |
Jan 04, 2010 | 9.300 | 9.400 | 9.160 | 9.330 | 113,219 | +0.14(+1.52%) |
Dec 31, 2009 | 9.300 | 9.190 | 9.190 | 9.190 | 124,600 | +0.02(+0.22%) |
Dec 30, 2009 | 9.100 | 9.170 | 8.940 | 9.170 | 56,723 | -0.05(-0.54%) |
Dec 29, 2009 | 8.760 | 9.360 | 8.760 | 9.220 | 165,151 | +0.51(+5.86%) |
Dec 28, 2009 | 8.400 | 8.830 | 8.360 | 8.710 | 100,349 | +0.37(+4.44%) |
Dec 24, 2009 | 8.310 | 8.460 | 8.280 | 8.340 | 33,511 | +0.08(+0.97%) |
Dec 23, 2009 | 8.350 | 8.460 | 8.010 | 8.260 | 110,378 | -0.02(-0.24%) |
Dec 22, 2009 | 7.830 | 8.420 | 7.790 | 8.280 | 163,386 | +0.55(+7.12%) |
Dec 21, 2009 | 7.570 | 7.920 | 7.500 | 7.730 | 135,306 | +0.22(+2.93%) |
Dec 18, 2009 | 7.970 | 8.150 | 7.380 | 7.510 | 324,396 | -0.45(-5.65%) |
Dec 17, 2009 | 8.300 | 8.450 | 7.950 | 7.960 | 173,988 | -0.45(-5.35%) |
Dec 16, 2009 | 8.380 | 8.610 | 8.050 | 8.410 | 195,529 | -0.04(-0.47%) |
Dec 15, 2009 | 8.190 | 8.450 | 8.150 | 8.450 | 148,010 | +0.26(+3.17%) |
Dec 14, 2009 | 8.000 | 8.230 | 8.000 | 8.190 | 176,790 | +0.38(+4.87%) |
Dec 11, 2009 | 7.420 | 7.840 | 7.420 | 7.810 | 159,896 | +0.50(+6.84%) |
Dec 10, 2009 | 6.980 | 7.370 | 6.980 | 7.310 | 130,985 | +0.32(+4.58%) |
Dec 09, 2009 | 7.010 | 7.040 | 6.810 | 6.990 | 41,675 | -0.01(-0.14%) |
Dec 08, 2009 | 6.880 | 7.050 | 6.870 | 7.000 | 28,787 | +0.01(+0.14%) |
Dec 07, 2009 | 6.980 | 7.050 | 6.830 | 6.990 | 64,391 | -0.03(-0.43%) |
Dec 04, 2009 | 7.050 | 7.190 | 6.760 | 7.020 | 117,137 | +0.25(+3.69%) |
Dec 03, 2009 | 6.800 | 7.040 | 6.620 | 6.770 | 103,363 | -0.04(-0.59%) |
Dec 02, 2009 | 7.000 | 7.230 | 6.810 | 6.810 | 163,020 | -0.19(-2.71%) |