Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.26 | 11.37 | 10.26 | 11.37 | 93,890 | +1.11(+10.78%) |
Feb 25, 2010 | 10.02 | 10.26 | 9.958 | 10.26 | 14,671 | +0.31(+3.09%) |
Feb 24, 2010 | 9.712 | 10.26 | 9.712 | 9.958 | 10,595 | +0.18(+1.89%) |
Feb 23, 2010 | 9.838 | 9.958 | 9.712 | 9.773 | 8,986 | +0.00(+0.00%) |
Feb 22, 2010 | 9.958 | 9.958 | 9.712 | 9.773 | 14,244 | -0.25(-2.45%) |
Feb 19, 2010 | 9.897 | 10.08 | 9.773 | 10.02 | 14,956 | +0.00(+0.00%) |
Feb 18, 2010 | 9.650 | 10.26 | 9.650 | 10.02 | 29,549 | +0.25(+2.52%) |
Feb 17, 2010 | 10.08 | 10.08 | 9.712 | 9.773 | 16,657 | -0.31(-3.05%) |
Feb 16, 2010 | 9.958 | 10.08 | 9.835 | 10.08 | 14,054 | +0.18(+1.86%) |
Feb 12, 2010 | 9.650 | 9.896 | 9.896 | 9.896 | 14,723 | +0.12(+1.26%) |
Feb 11, 2010 | 9.712 | 9.896 | 9.589 | 9.773 | 15,961 | -0.06(-0.63%) |
Feb 10, 2010 | 9.835 | 9.958 | 9.589 | 9.835 | 17,954 | -0.06(-0.62%) |
Feb 09, 2010 | 9.773 | 9.896 | 9.589 | 9.896 | 22,167 | +0.06(+0.66%) |
Feb 08, 2010 | 9.835 | 9.958 | 9.712 | 9.832 | 10,813 | +0.06(+0.60%) |
Feb 05, 2010 | 9.958 | 10.08 | 9.589 | 9.773 | 35,936 | -0.12(-1.24%) |
Feb 04, 2010 | 10.08 | 10.14 | 9.589 | 9.896 | 32,650 | -0.25(-2.42%) |
Feb 03, 2010 | 9.589 | 10.14 | 9.589 | 10.14 | 50,197 | +0.31(+3.12%) |
Feb 02, 2010 | 9.589 | 10.14 | 9.466 | 9.835 | 23,607 | +0.06(+0.63%) |
Feb 01, 2010 | 9.835 | 10.02 | 9.527 | 9.773 | 25,663 | +0.00(+0.00%) |
Jan 29, 2010 | 9.773 | 9.773 | 9.343 | 9.773 | 33,439 | +0.06(+0.64%) |
Jan 28, 2010 | 9.589 | 9.712 | 9.343 | 9.711 | 17,331 | +0.31(+3.26%) |
Jan 27, 2010 | 9.466 | 9.650 | 9.220 | 9.404 | 23,996 | -0.31(-3.16%) |
Jan 26, 2010 | 10.14 | 10.14 | 9.404 | 9.712 | 43,744 | -0.43(-4.24%) |
Jan 25, 2010 | 9.097 | 10.14 | 8.605 | 10.14 | 45,009 | +1.17(+13.01%) |
Jan 22, 2010 | 8.974 | 9.159 | 8.913 | 8.974 | 16,711 | -0.25(-2.66%) |
Jan 21, 2010 | 9.650 | 9.712 | 8.974 | 9.219 | 19,044 | -0.25(-2.60%) |
Jan 20, 2010 | 9.589 | 10.02 | 9.466 | 9.466 | 18,124 | -0.37(-3.75%) |
Jan 19, 2010 | 9.589 | 9.896 | 9.343 | 9.835 | 23,712 | +0.25(+2.56%) |
Jan 15, 2010 | 9.712 | 9.589 | 9.589 | 9.589 | 44,007 | -0.12(-1.27%) |
Jan 14, 2010 | 9.773 | 9.958 | 9.527 | 9.712 | 12,210 | +0.00(+0.00%) |
Jan 13, 2010 | 9.712 | 9.712 | 9.589 | 9.712 | 17,550 | +0.18(+1.94%) |
Jan 12, 2010 | 9.773 | 9.773 | 9.343 | 9.527 | 22,432 | -0.31(-3.13%) |
Jan 11, 2010 | 9.958 | 10.08 | 9.773 | 9.835 | 36,633 | +0.06(+0.63%) |
Jan 08, 2010 | 9.589 | 9.835 | 9.220 | 9.773 | 23,092 | +0.18(+1.92%) |
Jan 07, 2010 | 9.097 | 9.712 | 8.974 | 9.589 | 36,304 | +0.55(+6.12%) |
Jan 06, 2010 | 9.097 | 9.097 | 8.913 | 9.036 | 17,580 | +0.06(+0.68%) |
Jan 05, 2010 | 9.036 | 9.097 | 8.790 | 8.974 | 18,846 | +0.06(+0.69%) |
Jan 04, 2010 | 9.036 | 9.159 | 8.728 | 8.913 | 28,478 | +0.09(+0.97%) |
Dec 31, 2009 | 8.974 | 8.827 | 8.827 | 8.827 | 18,302 | -0.15(-1.64%) |
Dec 30, 2009 | 8.667 | 8.974 | 8.482 | 8.974 | 18,817 | +0.25(+2.82%) |
Dec 29, 2009 | 8.667 | 8.913 | 8.605 | 8.728 | 12,067 | +0.06(+0.71%) |
Dec 28, 2009 | 8.605 | 9.159 | 8.605 | 8.667 | 14,651 | +0.12(+1.44%) |
Dec 24, 2009 | 8.667 | 8.667 | 8.544 | 8.544 | 9,653 | -0.12(-1.42%) |
Dec 23, 2009 | 7.991 | 9.036 | 7.991 | 8.667 | 44,058 | +0.55(+6.82%) |
Dec 22, 2009 | 7.806 | 8.359 | 7.745 | 8.114 | 45,853 | +0.18(+2.33%) |
Dec 21, 2009 | 8.298 | 8.359 | 7.622 | 7.929 | 21,414 | -0.37(-4.44%) |
Dec 18, 2009 | 7.991 | 8.421 | 7.745 | 8.298 | 44,015 | +0.06(+0.75%) |
Dec 17, 2009 | 7.929 | 8.237 | 7.499 | 8.237 | 22,963 | +0.31(+3.88%) |
Dec 16, 2009 | 8.052 | 8.052 | 7.622 | 7.929 | 26,361 | +0.12(+1.57%) |
Dec 15, 2009 | 7.684 | 7.806 | 7.683 | 7.806 | 11,663 | +0.06(+0.80%) |
Dec 14, 2009 | 7.868 | 7.868 | 7.683 | 7.744 | 13,294 | -0.00(-0.01%) |
Dec 11, 2009 | 7.745 | 7.929 | 7.622 | 7.745 | 13,458 | +0.18(+2.44%) |
Dec 10, 2009 | 7.622 | 7.696 | 7.499 | 7.560 | 26,711 | -0.25(-3.15%) |
Dec 09, 2009 | 7.868 | 7.929 | 7.622 | 7.806 | 21,623 | -0.06(-0.78%) |
Dec 08, 2009 | 7.991 | 8.114 | 7.745 | 7.868 | 19,274 | -0.18(-2.29%) |
Dec 07, 2009 | 8.114 | 8.237 | 7.991 | 8.052 | 16,458 | -0.12(-1.50%) |
Dec 04, 2009 | 8.851 | 8.851 | 8.052 | 8.175 | 20,748 | -0.18(-2.21%) |
Dec 03, 2009 | 8.606 | 9.036 | 8.359 | 8.359 | 18,115 | -0.18(-2.16%) |
Dec 02, 2009 | 8.913 | 9.159 | 8.421 | 8.544 | 16,235 | -0.31(-3.47%) |