Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.78 | 11.82 | 11.57 | 11.70 | 356,948 | -0.08(-0.70%) |
Feb 25, 2010 | 11.67 | 11.80 | 11.30 | 11.78 | 196,754 | +0.01(+0.07%) |
Feb 24, 2010 | 11.64 | 11.77 | 11.59 | 11.77 | 315,145 | +0.18(+1.57%) |
Feb 23, 2010 | 11.59 | 11.71 | 11.42 | 11.59 | 369,579 | +0.02(+0.21%) |
Feb 22, 2010 | 11.15 | 11.70 | 10.95 | 11.57 | 878,799 | +0.55(+5.02%) |
Feb 19, 2010 | 10.59 | 11.12 | 10.36 | 11.02 | 531,787 | +0.43(+4.06%) |
Feb 18, 2010 | 10.12 | 10.61 | 10.07 | 10.59 | 323,804 | +0.43(+4.23%) |
Feb 17, 2010 | 9.768 | 10.22 | 9.768 | 10.16 | 491,957 | +0.46(+4.77%) |
Feb 16, 2010 | 9.826 | 9.867 | 9.620 | 9.694 | 244,712 | -0.02(-0.25%) |
Feb 12, 2010 | 9.719 | 9.719 | 9.719 | 0 | +0.09(+0.94%) | |
Feb 11, 2010 | 9.578 | 9.636 | 9.496 | 9.628 | 274,760 | +0.05(+0.52%) |
Feb 10, 2010 | 9.710 | 9.710 | 9.496 | 9.578 | 284,066 | -0.13(-1.36%) |
Feb 09, 2010 | 9.859 | 9.884 | 9.636 | 9.710 | 148,876 | -0.01(-0.08%) |
Feb 08, 2010 | 9.884 | 9.884 | 9.694 | 9.719 | 110,756 | -0.15(-1.51%) |
Feb 05, 2010 | 9.776 | 9.867 | 9.661 | 9.867 | 156,066 | +0.09(+0.93%) |
Feb 04, 2010 | 9.966 | 10.12 | 9.776 | 9.776 | 129,903 | -0.23(-2.31%) |
Feb 03, 2010 | 9.950 | 10.10 | 9.851 | 10.01 | 132,209 | +0.07(+0.66%) |
Feb 02, 2010 | 9.950 | 10.11 | 9.867 | 9.942 | 190,279 | +0.05(+0.50%) |
Feb 01, 2010 | 9.950 | 10.03 | 9.826 | 9.892 | 234,918 | +0.01(+0.08%) |
Jan 29, 2010 | 10.01 | 10.08 | 9.884 | 9.884 | 252,353 | -0.03(-0.33%) |
Jan 28, 2010 | 10.14 | 10.14 | 9.743 | 9.917 | 265,389 | -0.17(-1.72%) |
Jan 27, 2010 | 9.884 | 10.12 | 9.876 | 10.09 | 221,481 | +0.25(+2.52%) |
Jan 26, 2010 | 9.917 | 10.07 | 9.842 | 9.842 | 215,646 | -0.07(-0.67%) |
Jan 25, 2010 | 9.834 | 9.942 | 9.702 | 9.909 | 179,361 | +0.20(+2.04%) |
Jan 22, 2010 | 9.925 | 9.983 | 9.710 | 9.710 | 157,154 | -0.19(-1.92%) |
Jan 21, 2010 | 10.12 | 10.13 | 9.785 | 9.900 | 174,077 | -0.17(-1.72%) |
Jan 20, 2010 | 10.09 | 10.16 | 9.942 | 10.07 | 116,873 | -0.02(-0.16%) |
Jan 19, 2010 | 10.23 | 10.23 | 10.02 | 10.09 | 170,365 | -0.07(-0.73%) |
Jan 15, 2010 | 10.16 | 10.16 | 10.16 | 0 | -0.02(-0.24%) | |
Jan 14, 2010 | 10.14 | 10.24 | 10.11 | 10.19 | 117,791 | +0.07(+0.65%) |
Jan 13, 2010 | 10.04 | 10.16 | 9.999 | 10.12 | 111,987 | +0.09(+0.91%) |
Jan 12, 2010 | 9.975 | 10.07 | 9.950 | 10.03 | 142,077 | -0.04(-0.41%) |
Jan 11, 2010 | 10.26 | 10.28 | 10.01 | 10.07 | 125,201 | -0.13(-1.29%) |
Jan 08, 2010 | 10.12 | 10.24 | 9.983 | 10.21 | 151,414 | +0.07(+0.65%) |
Jan 07, 2010 | 9.743 | 10.15 | 9.743 | 10.14 | 329,216 | +0.42(+4.33%) |
Jan 06, 2010 | 9.743 | 9.793 | 9.702 | 9.719 | 128,335 | -0.04(-0.42%) |
Jan 05, 2010 | 9.892 | 9.900 | 9.743 | 9.760 | 219,972 | -0.12(-1.17%) |
Jan 04, 2010 | 9.917 | 10.01 | 9.801 | 9.876 | 156,815 | +0.12(+1.18%) |
Dec 31, 2009 | 9.760 | 9.760 | 9.760 | 0 | -0.11(-1.09%) | |
Dec 30, 2009 | 9.876 | 9.925 | 9.760 | 9.867 | 92,928 | -0.07(-0.66%) |
Dec 29, 2009 | 10.03 | 10.03 | 9.909 | 9.933 | 55,674 | -0.08(-0.82%) |
Dec 28, 2009 | 10.01 | 10.05 | 9.925 | 10.02 | 57,493 | +0.00(+0.00%) |
Dec 24, 2009 | 9.983 | 10.07 | 9.917 | 10.02 | 34,745 | +0.07(+0.66%) |
Dec 23, 2009 | 9.826 | 9.983 | 9.743 | 9.950 | 115,359 | +0.15(+1.52%) |
Dec 22, 2009 | 9.884 | 9.884 | 9.744 | 9.801 | 133,217 | -0.03(-0.34%) |
Dec 21, 2009 | 9.834 | 9.892 | 9.743 | 9.834 | 102,204 | +0.05(+0.51%) |
Dec 18, 2009 | 9.710 | 9.809 | 9.512 | 9.785 | 374,896 | +0.16(+1.63%) |
Dec 17, 2009 | 9.694 | 9.834 | 9.545 | 9.628 | 307,338 | -0.16(-1.60%) |
Dec 16, 2009 | 9.859 | 9.958 | 9.743 | 9.785 | 161,027 | -0.02(-0.25%) |
Dec 15, 2009 | 9.950 | 9.983 | 9.785 | 9.809 | 276,640 | -0.16(-1.57%) |
Dec 14, 2009 | 9.834 | 10.01 | 9.785 | 9.966 | 126,920 | +0.09(+0.92%) |
Dec 11, 2009 | 9.876 | 9.999 | 9.752 | 9.876 | 144,761 | +0.04(+0.42%) |
Dec 10, 2009 | 9.942 | 9.942 | 9.694 | 9.834 | 192,073 | -0.10(-1.00%) |
Dec 09, 2009 | 9.809 | 9.950 | 9.735 | 9.933 | 240,705 | +0.11(+1.09%) |
Dec 08, 2009 | 9.851 | 9.950 | 9.801 | 9.826 | 125,679 | -0.12(-1.16%) |
Dec 07, 2009 | 10.02 | 10.07 | 9.892 | 9.942 | 98,200 | -0.09(-0.91%) |
Dec 04, 2009 | 10.06 | 10.24 | 9.834 | 10.03 | 131,810 | +0.23(+2.36%) |
Dec 03, 2009 | 10.07 | 10.07 | 9.785 | 9.801 | 118,827 | -0.26(-2.62%) |
Dec 02, 2009 | 9.900 | 10.07 | 9.785 | 10.07 | 222,766 | +0.17(+1.67%) |