Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.24 | 10.46 | 10.20 | 10.20 | 151,567 | -0.02(-0.20%) |
Feb 25, 2010 | 10.18 | 10.24 | 10.01 | 10.22 | 157,959 | -0.04(-0.39%) |
Feb 24, 2010 | 10.58 | 10.74 | 10.20 | 10.26 | 253,878 | -0.24(-2.29%) |
Feb 23, 2010 | 10.68 | 10.76 | 10.16 | 10.50 | 244,011 | -0.06(-0.57%) |
Feb 22, 2010 | 10.37 | 10.62 | 10.36 | 10.56 | 183,092 | +0.21(+2.03%) |
Feb 19, 2010 | 10.27 | 10.40 | 10.10 | 10.35 | 170,913 | +0.08(+0.78%) |
Feb 18, 2010 | 10.06 | 10.38 | 9.950 | 10.27 | 189,649 | +0.17(+1.68%) |
Feb 17, 2010 | 10.12 | 10.22 | 10.00 | 10.10 | 210,691 | +0.19(+1.92%) |
Feb 16, 2010 | 9.630 | 9.950 | 9.600 | 9.910 | 200,862 | +0.41(+4.32%) |
Feb 12, 2010 | 9.430 | 9.500 | 9.500 | 9.500 | 226,000 | +0.00(+0.00%) |
Feb 11, 2010 | 9.430 | 9.680 | 9.370 | 9.500 | 173,463 | +0.08(+0.85%) |
Feb 10, 2010 | 9.310 | 9.500 | 9.300 | 9.420 | 209,280 | +0.09(+0.96%) |
Feb 09, 2010 | 9.410 | 9.473 | 9.250 | 9.330 | 244,514 | +0.10(+1.08%) |
Feb 08, 2010 | 9.080 | 9.360 | 9.080 | 9.230 | 233,046 | +0.21(+2.33%) |
Feb 05, 2010 | 8.950 | 9.060 | 8.860 | 9.020 | 222,479 | +0.14(+1.58%) |
Feb 04, 2010 | 9.150 | 9.170 | 8.870 | 8.880 | 221,418 | -0.22(-2.42%) |
Feb 03, 2010 | 9.080 | 9.210 | 9.020 | 9.100 | 131,908 | +0.03(+0.33%) |
Feb 02, 2010 | 9.300 | 9.300 | 8.990 | 9.070 | 179,327 | -0.11(-1.20%) |
Feb 01, 2010 | 9.140 | 9.310 | 8.960 | 9.180 | 126,889 | +0.13(+1.44%) |
Jan 29, 2010 | 9.200 | 9.200 | 8.840 | 9.050 | 266,463 | -0.08(-0.88%) |
Jan 28, 2010 | 9.400 | 9.400 | 9.010 | 9.130 | 131,985 | -0.17(-1.83%) |
Jan 27, 2010 | 9.280 | 9.420 | 9.180 | 9.300 | 132,887 | -0.03(-0.32%) |
Jan 26, 2010 | 9.500 | 9.629 | 9.300 | 9.330 | 82,839 | -0.19(-2.00%) |
Jan 25, 2010 | 9.510 | 9.650 | 9.460 | 9.520 | 93,746 | +0.05(+0.53%) |
Jan 22, 2010 | 9.650 | 9.850 | 9.446 | 9.470 | 173,444 | -0.15(-1.56%) |
Jan 21, 2010 | 9.770 | 9.810 | 9.560 | 9.620 | 129,214 | -0.09(-0.93%) |
Jan 20, 2010 | 9.750 | 9.850 | 9.650 | 9.710 | 159,697 | -0.10(-1.02%) |
Jan 19, 2010 | 9.640 | 9.850 | 9.640 | 9.810 | 253,941 | +0.23(+2.40%) |
Jan 15, 2010 | 9.500 | 9.580 | 9.580 | 9.580 | 225,400 | -0.06(-0.62%) |
Jan 14, 2010 | 9.630 | 9.690 | 9.510 | 9.640 | 100,218 | +0.04(+0.42%) |
Jan 13, 2010 | 9.530 | 9.665 | 9.370 | 9.600 | 126,449 | +0.11(+1.16%) |
Jan 12, 2010 | 9.440 | 9.590 | 9.370 | 9.490 | 105,808 | +0.02(+0.21%) |
Jan 11, 2010 | 9.450 | 9.600 | 9.410 | 9.470 | 222,595 | +0.03(+0.32%) |
Jan 08, 2010 | 9.230 | 9.440 | 9.100 | 9.440 | 129,870 | +0.25(+2.72%) |
Jan 07, 2010 | 9.250 | 9.310 | 9.100 | 9.190 | 93,874 | -0.04(-0.43%) |
Jan 06, 2010 | 9.260 | 9.390 | 9.180 | 9.230 | 220,268 | -0.03(-0.32%) |
Jan 05, 2010 | 9.180 | 9.360 | 9.060 | 9.260 | 175,124 | +0.09(+0.98%) |
Jan 04, 2010 | 8.990 | 9.175 | 8.960 | 9.170 | 260,193 | +0.25(+2.80%) |
Dec 31, 2009 | 8.980 | 8.920 | 8.920 | 8.920 | 106,400 | -0.06(-0.67%) |
Dec 30, 2009 | 8.980 | 9.000 | 8.900 | 8.980 | 147,009 | -0.02(-0.22%) |
Dec 29, 2009 | 8.940 | 9.000 | 8.890 | 9.000 | 172,625 | +0.09(+1.01%) |
Dec 28, 2009 | 8.940 | 8.980 | 8.840 | 8.910 | 174,793 | +0.03(+0.34%) |
Dec 24, 2009 | 8.990 | 8.990 | 8.840 | 8.880 | 77,563 | -0.08(-0.89%) |
Dec 23, 2009 | 8.950 | 9.000 | 8.835 | 8.960 | 235,986 | +0.06(+0.67%) |
Dec 22, 2009 | 9.000 | 9.040 | 8.840 | 8.900 | 264,913 | -0.25(-2.73%) |
Dec 21, 2009 | 9.120 | 9.200 | 9.035 | 9.150 | 505,515 | +0.03(+0.33%) |
Dec 18, 2009 | 9.010 | 9.150 | 8.920 | 9.120 | 575,426 | +0.16(+1.79%) |
Dec 17, 2009 | 9.060 | 9.100 | 8.960 | 8.960 | 230,405 | -0.10(-1.10%) |
Dec 16, 2009 | 9.040 | 9.100 | 8.950 | 9.060 | 342,702 | +0.13(+1.46%) |
Dec 15, 2009 | 9.000 | 9.050 | 8.900 | 8.930 | 264,608 | -0.05(-0.56%) |
Dec 14, 2009 | 9.040 | 9.090 | 8.960 | 8.980 | 207,814 | +0.01(+0.11%) |
Dec 11, 2009 | 8.970 | 9.000 | 8.810 | 8.970 | 158,472 | +0.10(+1.13%) |
Dec 10, 2009 | 8.980 | 9.030 | 8.830 | 8.870 | 188,670 | -0.04(-0.45%) |
Dec 09, 2009 | 8.920 | 9.020 | 8.820 | 8.910 | 249,598 | +0.02(+0.22%) |
Dec 08, 2009 | 8.930 | 9.010 | 8.850 | 8.890 | 163,497 | -0.07(-0.78%) |
Dec 07, 2009 | 8.940 | 9.050 | 8.850 | 8.960 | 223,448 | +0.03(+0.34%) |
Dec 04, 2009 | 8.860 | 9.000 | 8.840 | 8.930 | 254,685 | +0.31(+3.60%) |
Dec 03, 2009 | 8.750 | 9.050 | 8.580 | 8.620 | 224,107 | -0.05(-0.58%) |
Dec 02, 2009 | 8.790 | 9.000 | 8.645 | 8.670 | 373,165 | -0.08(-0.91%) |