Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.78 | 10.84 | 9.920 | 10.08 | 725,103 | -0.31(-2.98%) |
Feb 25, 2010 | 10.04 | 10.54 | 9.730 | 10.39 | 1,249,978 | +0.14(+1.37%) |
Feb 24, 2010 | 10.22 | 10.59 | 10.10 | 10.25 | 532,407 | +0.05(+0.49%) |
Feb 23, 2010 | 11.00 | 11.00 | 10.17 | 10.20 | 1,361,764 | -0.86(-7.78%) |
Feb 22, 2010 | 11.23 | 11.55 | 10.98 | 11.06 | 542,373 | -0.07(-0.63%) |
Feb 19, 2010 | 10.99 | 11.18 | 10.88 | 11.13 | 290,716 | +0.13(+1.18%) |
Feb 18, 2010 | 10.60 | 11.03 | 10.55 | 11.00 | 471,375 | +0.40(+3.77%) |
Feb 17, 2010 | 10.68 | 10.73 | 10.49 | 10.60 | 286,802 | +0.03(+0.28%) |
Feb 16, 2010 | 10.41 | 10.62 | 10.37 | 10.57 | 487,187 | +0.31(+3.02%) |
Feb 12, 2010 | 9.950 | 10.26 | 10.26 | 10.26 | 422,300 | +0.11(+1.08%) |
Feb 11, 2010 | 9.690 | 10.17 | 9.440 | 10.15 | 570,729 | +0.44(+4.53%) |
Feb 10, 2010 | 9.620 | 9.900 | 9.400 | 9.710 | 390,669 | +0.06(+0.62%) |
Feb 09, 2010 | 9.480 | 9.910 | 9.480 | 9.650 | 381,327 | +0.39(+4.21%) |
Feb 08, 2010 | 9.390 | 9.680 | 9.200 | 9.260 | 406,347 | -0.14(-1.49%) |
Feb 05, 2010 | 9.670 | 9.710 | 8.940 | 9.400 | 527,891 | -0.21(-2.19%) |
Feb 04, 2010 | 10.30 | 10.34 | 9.600 | 9.610 | 600,732 | -0.86(-8.21%) |
Feb 03, 2010 | 10.54 | 10.75 | 10.24 | 10.47 | 431,724 | -0.17(-1.60%) |
Feb 02, 2010 | 10.65 | 10.75 | 10.46 | 10.64 | 714,348 | -0.03(-0.28%) |
Feb 01, 2010 | 10.52 | 10.71 | 10.40 | 10.67 | 684,768 | +0.21(+2.01%) |
Jan 29, 2010 | 10.72 | 11.04 | 10.29 | 10.46 | 498,410 | -0.21(-1.97%) |
Jan 28, 2010 | 11.27 | 11.57 | 10.58 | 10.67 | 479,471 | -0.53(-4.73%) |
Jan 27, 2010 | 10.92 | 11.23 | 10.83 | 11.20 | 291,929 | +0.14(+1.27%) |
Jan 26, 2010 | 11.17 | 11.33 | 10.91 | 11.06 | 288,033 | -0.15(-1.34%) |
Jan 25, 2010 | 11.17 | 11.54 | 11.04 | 11.21 | 324,473 | +0.19(+1.72%) |
Jan 22, 2010 | 11.73 | 11.76 | 10.88 | 11.02 | 550,465 | -0.73(-6.21%) |
Jan 21, 2010 | 11.92 | 12.11 | 11.66 | 11.75 | 528,769 | -0.20(-1.67%) |
Jan 20, 2010 | 12.18 | 12.26 | 11.76 | 11.95 | 524,182 | -0.45(-3.63%) |
Jan 19, 2010 | 12.08 | 12.64 | 11.97 | 12.40 | 530,186 | +0.38(+3.16%) |
Jan 15, 2010 | 12.32 | 12.02 | 12.02 | 12.02 | 836,900 | -0.25(-2.04%) |
Jan 14, 2010 | 12.22 | 12.59 | 12.20 | 12.27 | 261,085 | -0.04(-0.32%) |
Jan 13, 2010 | 12.29 | 12.38 | 11.98 | 12.31 | 269,336 | +0.14(+1.15%) |
Jan 12, 2010 | 12.20 | 12.43 | 11.86 | 12.17 | 583,928 | -0.17(-1.38%) |
Jan 11, 2010 | 12.87 | 12.87 | 12.23 | 12.34 | 630,163 | -0.34(-2.68%) |
Jan 08, 2010 | 12.49 | 12.68 | 12.26 | 12.68 | 445,913 | +0.05(+0.40%) |
Jan 07, 2010 | 12.34 | 12.70 | 12.02 | 12.63 | 706,589 | +0.31(+2.52%) |
Jan 06, 2010 | 12.10 | 12.55 | 12.05 | 12.32 | 773,807 | +0.23(+1.90%) |
Jan 05, 2010 | 11.72 | 12.16 | 11.52 | 12.09 | 1,197,518 | +0.21(+1.77%) |
Jan 04, 2010 | 11.37 | 11.93 | 11.37 | 11.88 | 1,046,117 | +0.80(+7.22%) |
Dec 31, 2009 | 10.87 | 11.08 | 11.08 | 11.08 | 652,200 | +0.18(+1.65%) |
Dec 30, 2009 | 10.50 | 11.00 | 10.50 | 10.90 | 761,053 | +0.34(+3.22%) |
Dec 29, 2009 | 10.01 | 10.79 | 9.960 | 10.56 | 1,103,083 | +0.54(+5.39%) |
Dec 28, 2009 | 10.19 | 10.26 | 9.860 | 10.02 | 288,818 | -0.13(-1.28%) |
Dec 24, 2009 | 10.15 | 10.18 | 10.08 | 10.15 | 105,750 | -0.01(-0.10%) |
Dec 23, 2009 | 10.19 | 10.25 | 9.890 | 10.16 | 480,050 | +0.13(+1.30%) |
Dec 22, 2009 | 10.08 | 10.18 | 9.975 | 10.03 | 415,798 | +0.00(+0.00%) |
Dec 21, 2009 | 9.990 | 10.10 | 9.850 | 10.03 | 451,089 | +0.18(+1.83%) |
Dec 18, 2009 | 9.830 | 9.910 | 9.590 | 9.850 | 747,191 | +0.16(+1.65%) |
Dec 17, 2009 | 9.780 | 9.860 | 9.630 | 9.690 | 266,890 | -0.17(-1.72%) |
Dec 16, 2009 | 9.930 | 10.17 | 9.830 | 9.860 | 512,857 | +0.07(+0.72%) |
Dec 15, 2009 | 9.670 | 10.00 | 9.670 | 9.790 | 563,143 | -0.04(-0.41%) |
Dec 14, 2009 | 9.695 | 9.830 | 9.670 | 9.830 | 708,477 | +0.38(+4.02%) |
Dec 11, 2009 | 9.330 | 9.480 | 9.300 | 9.450 | 693,589 | +0.23(+2.49%) |
Dec 10, 2009 | 9.130 | 9.300 | 9.020 | 9.220 | 613,637 | +0.21(+2.33%) |
Dec 09, 2009 | 9.290 | 9.290 | 8.720 | 9.010 | 1,265,126 | -0.24(-2.59%) |
Dec 08, 2009 | 9.660 | 9.790 | 9.210 | 9.250 | 1,228,292 | -0.58(-5.90%) |
Dec 07, 2009 | 9.870 | 10.08 | 9.770 | 9.830 | 471,684 | -0.07(-0.71%) |
Dec 04, 2009 | 10.12 | 10.28 | 9.730 | 9.900 | 635,981 | +0.06(+0.61%) |
Dec 03, 2009 | 10.03 | 10.11 | 9.800 | 9.840 | 1,085,297 | -0.16(-1.60%) |
Dec 02, 2009 | 10.29 | 10.30 | 9.930 | 10.00 | 970,774 | -0.37(-3.57%) |