Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.90 | 13.20 | 12.73 | 13.08 | 120,115 | +0.14(+1.08%) |
Feb 25, 2010 | 12.80 | 12.94 | 12.46 | 12.94 | 72,991 | +0.10(+0.78%) |
Feb 24, 2010 | 12.71 | 12.84 | 12.50 | 12.84 | 66,163 | +0.24(+1.90%) |
Feb 23, 2010 | 12.32 | 12.83 | 12.10 | 12.60 | 93,411 | +0.41(+3.36%) |
Feb 22, 2010 | 12.02 | 12.52 | 12.00 | 12.19 | 85,513 | +0.14(+1.16%) |
Feb 19, 2010 | 11.88 | 12.17 | 11.74 | 12.05 | 66,877 | +0.15(+1.26%) |
Feb 18, 2010 | 11.72 | 12.05 | 11.67 | 11.90 | 98,317 | -0.05(-0.42%) |
Feb 17, 2010 | 11.92 | 11.99 | 11.72 | 11.95 | 60,612 | +0.04(+0.34%) |
Feb 16, 2010 | 11.54 | 11.91 | 11.54 | 11.91 | 117,037 | +0.37(+3.21%) |
Feb 12, 2010 | 11.25 | 11.54 | 11.54 | 11.54 | 61,300 | +0.28(+2.49%) |
Feb 11, 2010 | 11.05 | 11.43 | 10.69 | 11.26 | 62,856 | +0.26(+2.36%) |
Feb 10, 2010 | 10.56 | 11.45 | 10.47 | 11.00 | 188,913 | +0.44(+4.17%) |
Feb 09, 2010 | 10.25 | 10.66 | 10.20 | 10.56 | 76,812 | +0.34(+3.30%) |
Feb 08, 2010 | 10.37 | 10.45 | 10.19 | 10.22 | 28,019 | -0.21(-1.99%) |
Feb 05, 2010 | 10.39 | 10.49 | 9.940 | 10.43 | 43,064 | -0.27(-2.52%) |
Feb 04, 2010 | 10.21 | 10.83 | 9.830 | 10.70 | 120,478 | +0.52(+5.11%) |
Feb 03, 2010 | 9.740 | 10.30 | 9.740 | 10.18 | 109,129 | +0.42(+4.30%) |
Feb 02, 2010 | 9.650 | 9.800 | 9.500 | 9.760 | 38,631 | +0.22(+2.31%) |
Feb 01, 2010 | 9.580 | 10.20 | 9.370 | 9.540 | 108,954 | +0.03(+0.32%) |
Jan 29, 2010 | 9.680 | 10.00 | 9.270 | 9.510 | 78,375 | -0.22(-2.26%) |
Jan 28, 2010 | 10.13 | 10.13 | 9.580 | 9.730 | 23,126 | -0.20(-2.01%) |
Jan 27, 2010 | 10.10 | 10.11 | 9.880 | 9.930 | 27,243 | +0.11(+1.12%) |
Jan 26, 2010 | 10.00 | 10.05 | 9.820 | 9.820 | 31,148 | -0.18(-1.80%) |
Jan 25, 2010 | 10.00 | 10.05 | 9.920 | 10.00 | 22,155 | +0.00(+0.00%) |
Jan 22, 2010 | 10.07 | 10.07 | 9.980 | 10.00 | 20,833 | -0.07(-0.70%) |
Jan 21, 2010 | 10.00 | 10.13 | 9.970 | 10.07 | 25,955 | +0.07(+0.70%) |
Jan 20, 2010 | 10.00 | 10.07 | 9.860 | 10.00 | 40,790 | -0.01(-0.10%) |
Jan 19, 2010 | 10.07 | 10.43 | 10.01 | 10.01 | 31,637 | +0.01(+0.10%) |
Jan 15, 2010 | 10.00 | 10.00 | 10.00 | 10.00 | 21,400 | -0.06(-0.60%) |
Jan 14, 2010 | 10.18 | 10.27 | 10.02 | 10.06 | 40,406 | -0.14(-1.37%) |
Jan 13, 2010 | 10.32 | 10.37 | 10.15 | 10.20 | 43,431 | -0.05(-0.49%) |
Jan 12, 2010 | 10.30 | 10.33 | 10.20 | 10.25 | 24,259 | -0.06(-0.58%) |
Jan 11, 2010 | 10.48 | 10.48 | 10.24 | 10.31 | 42,333 | +0.06(+0.59%) |
Jan 08, 2010 | 10.27 | 10.39 | 10.19 | 10.25 | 21,928 | +0.06(+0.59%) |
Jan 07, 2010 | 10.40 | 10.48 | 10.16 | 10.19 | 33,524 | -0.17(-1.64%) |
Jan 06, 2010 | 10.41 | 10.41 | 10.26 | 10.36 | 36,866 | -0.08(-0.77%) |
Jan 05, 2010 | 10.68 | 10.70 | 10.35 | 10.44 | 30,415 | -0.36(-3.33%) |
Jan 04, 2010 | 10.36 | 10.80 | 10.16 | 10.80 | 64,351 | +0.25(+2.37%) |
Dec 31, 2009 | 10.30 | 10.55 | 10.55 | 10.55 | 42,100 | +0.26(+2.53%) |
Dec 30, 2009 | 10.15 | 10.29 | 10.15 | 10.29 | 12,276 | +0.08(+0.78%) |
Dec 29, 2009 | 10.30 | 10.30 | 10.16 | 10.21 | 15,248 | -0.09(-0.87%) |
Dec 28, 2009 | 10.20 | 10.40 | 10.20 | 10.30 | 23,674 | +0.10(+0.98%) |
Dec 24, 2009 | 10.30 | 10.30 | 10.16 | 10.20 | 22,479 | -0.09(-0.87%) |
Dec 23, 2009 | 10.40 | 10.40 | 10.21 | 10.29 | 25,815 | -0.11(-1.02%) |
Dec 22, 2009 | 10.20 | 10.49 | 10.20 | 10.40 | 17,574 | +0.22(+2.12%) |
Dec 21, 2009 | 10.62 | 10.65 | 10.16 | 10.18 | 21,135 | -0.42(-3.96%) |
Dec 18, 2009 | 10.39 | 10.65 | 10.10 | 10.60 | 52,023 | +0.14(+1.34%) |
Dec 17, 2009 | 10.67 | 10.72 | 10.46 | 10.46 | 42,742 | -0.14(-1.32%) |
Dec 16, 2009 | 10.38 | 10.80 | 10.01 | 10.60 | 60,679 | +0.22(+2.12%) |
Dec 15, 2009 | 10.41 | 10.50 | 10.26 | 10.38 | 31,704 | +0.13(+1.27%) |
Dec 14, 2009 | 10.49 | 10.50 | 10.00 | 10.25 | 37,335 | +0.17(+1.69%) |
Dec 11, 2009 | 10.10 | 10.18 | 9.750 | 10.08 | 29,416 | -0.02(-0.20%) |
Dec 10, 2009 | 10.01 | 10.49 | 10.00 | 10.10 | 37,298 | +0.04(+0.35%) |
Dec 09, 2009 | 10.25 | 10.38 | 10.00 | 10.06 | 26,966 | -0.17(-1.62%) |
Dec 08, 2009 | 10.31 | 10.36 | 10.08 | 10.23 | 29,751 | -0.17(-1.63%) |
Dec 07, 2009 | 10.55 | 10.67 | 10.16 | 10.40 | 23,091 | -0.25(-2.35%) |
Dec 04, 2009 | 10.57 | 10.71 | 10.47 | 10.65 | 16,503 | +0.01(+0.09%) |
Dec 03, 2009 | 10.64 | 10.76 | 10.54 | 10.64 | 11,310 | -0.13(-1.21%) |
Dec 02, 2009 | 10.59 | 10.79 | 10.52 | 10.77 | 17,319 | +0.08(+0.75%) |