Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.26 | 10.43 | 10.20 | 10.20 | 1,103,349 | +0.05(+0.48%) |
Feb 25, 2010 | 10.07 | 10.21 | 9.928 | 10.15 | 817,287 | -0.01(-0.08%) |
Feb 24, 2010 | 9.969 | 10.21 | 9.888 | 10.16 | 711,791 | +0.24(+2.47%) |
Feb 23, 2010 | 10.04 | 10.09 | 9.879 | 9.912 | 789,028 | -0.15(-1.46%) |
Feb 22, 2010 | 10.17 | 10.19 | 10.00 | 10.06 | 700,191 | +0.03(+0.33%) |
Feb 19, 2010 | 9.961 | 10.21 | 9.961 | 10.03 | 1,044,812 | +0.02(+0.24%) |
Feb 18, 2010 | 10.04 | 10.09 | 9.863 | 10.00 | 1,085,150 | -0.03(-0.32%) |
Feb 17, 2010 | 9.708 | 10.03 | 9.692 | 10.03 | 981,217 | +0.38(+3.89%) |
Feb 16, 2010 | 9.487 | 9.675 | 9.447 | 9.659 | 674,156 | +0.24(+2.60%) |
Feb 12, 2010 | 9.308 | 9.414 | 9.414 | 9.414 | 888,081 | +0.05(+0.52%) |
Feb 11, 2010 | 9.112 | 9.381 | 9.030 | 9.365 | 751,362 | +0.25(+2.78%) |
Feb 10, 2010 | 9.104 | 9.185 | 8.900 | 9.112 | 687,499 | +0.02(+0.18%) |
Feb 09, 2010 | 8.777 | 9.145 | 8.769 | 9.096 | 937,175 | +0.40(+4.60%) |
Feb 08, 2010 | 8.687 | 8.867 | 8.622 | 8.695 | 696,620 | +0.02(+0.28%) |
Feb 05, 2010 | 8.695 | 8.851 | 8.475 | 8.671 | 879,110 | -0.07(-0.75%) |
Feb 04, 2010 | 8.989 | 9.038 | 8.630 | 8.736 | 1,304,711 | -0.31(-3.43%) |
Feb 03, 2010 | 9.071 | 9.145 | 9.006 | 9.047 | 777,653 | -0.03(-0.36%) |
Feb 02, 2010 | 9.283 | 9.316 | 8.949 | 9.079 | 1,465,535 | -0.32(-3.39%) |
Feb 01, 2010 | 9.292 | 9.406 | 9.202 | 9.398 | 945,337 | +0.17(+1.86%) |
Jan 29, 2010 | 9.136 | 9.316 | 9.112 | 9.226 | 1,037,863 | +0.15(+1.62%) |
Jan 28, 2010 | 9.185 | 9.247 | 8.932 | 9.079 | 533,842 | -0.04(-0.45%) |
Jan 27, 2010 | 9.022 | 9.169 | 8.900 | 9.120 | 569,638 | +0.14(+1.55%) |
Jan 26, 2010 | 9.128 | 9.145 | 8.900 | 8.981 | 901,099 | -0.18(-1.96%) |
Jan 25, 2010 | 9.308 | 9.471 | 9.112 | 9.161 | 970,512 | +0.12(+1.36%) |
Jan 22, 2010 | 8.998 | 9.079 | 8.842 | 9.038 | 895,518 | +0.03(+0.36%) |
Jan 21, 2010 | 9.136 | 9.177 | 8.981 | 9.006 | 1,320,992 | -0.11(-1.16%) |
Jan 20, 2010 | 9.300 | 9.300 | 9.063 | 9.112 | 1,909,896 | -0.21(-2.28%) |
Jan 19, 2010 | 9.292 | 9.553 | 9.234 | 9.324 | 2,459,173 | +0.07(+0.79%) |
Jan 15, 2010 | 9.226 | 9.251 | 9.251 | 9.251 | 2,238,636 | +0.02(+0.18%) |
Jan 14, 2010 | 8.818 | 9.447 | 8.736 | 9.234 | 6,228,350 | +0.84(+10.02%) |
Jan 13, 2010 | 8.287 | 8.402 | 8.157 | 8.393 | 1,697,589 | +0.29(+3.63%) |
Jan 12, 2010 | 7.953 | 8.491 | 7.912 | 8.099 | 2,665,759 | +0.39(+5.08%) |
Jan 11, 2010 | 7.691 | 7.716 | 7.512 | 7.708 | 805,264 | +0.06(+0.75%) |
Jan 08, 2010 | 7.593 | 7.650 | 7.446 | 7.650 | 467,403 | +0.00(+0.00%) |
Jan 07, 2010 | 7.405 | 7.667 | 7.373 | 7.650 | 717,533 | +0.29(+4.00%) |
Jan 06, 2010 | 7.169 | 7.405 | 7.152 | 7.356 | 1,081,354 | +0.20(+2.85%) |
Jan 05, 2010 | 7.063 | 7.161 | 6.948 | 7.152 | 586,975 | +0.07(+0.92%) |
Jan 04, 2010 | 6.965 | 7.087 | 6.867 | 7.087 | 491,398 | +0.24(+3.58%) |
Dec 31, 2009 | 7.046 | 6.842 | 6.842 | 6.842 | 206,863 | -0.22(-3.12%) |
Dec 30, 2009 | 7.103 | 7.120 | 6.940 | 7.063 | 294,069 | -0.04(-0.57%) |
Dec 29, 2009 | 6.956 | 7.103 | 6.924 | 7.103 | 347,516 | +0.13(+1.87%) |
Dec 28, 2009 | 7.087 | 7.095 | 6.875 | 6.973 | 284,374 | -0.04(-0.58%) |
Dec 24, 2009 | 6.965 | 7.087 | 6.965 | 7.014 | 176,848 | +0.08(+1.18%) |
Dec 23, 2009 | 6.728 | 6.973 | 6.671 | 6.932 | 900,392 | +0.30(+4.56%) |
Dec 22, 2009 | 6.589 | 6.679 | 6.556 | 6.630 | 376,189 | +0.03(+0.50%) |
Dec 21, 2009 | 6.328 | 6.613 | 6.311 | 6.597 | 480,743 | +0.29(+4.53%) |
Dec 18, 2009 | 6.320 | 6.369 | 6.222 | 6.311 | 870,186 | +0.03(+0.52%) |
Dec 17, 2009 | 6.360 | 6.458 | 6.279 | 6.279 | 466,778 | -0.22(-3.39%) |
Dec 16, 2009 | 6.467 | 6.540 | 6.254 | 6.499 | 605,705 | +0.11(+1.66%) |
Dec 15, 2009 | 6.360 | 6.458 | 6.213 | 6.393 | 1,095,185 | +0.14(+2.22%) |
Dec 14, 2009 | 6.279 | 6.287 | 6.189 | 6.254 | 363,294 | -0.02(-0.39%) |
Dec 11, 2009 | 6.287 | 6.344 | 6.205 | 6.279 | 174,215 | +0.02(+0.39%) |
Dec 10, 2009 | 6.328 | 6.360 | 6.197 | 6.254 | 201,189 | -0.07(-1.03%) |
Dec 09, 2009 | 6.336 | 6.344 | 6.197 | 6.320 | 235,719 | +0.00(+0.00%) |
Dec 08, 2009 | 6.279 | 6.352 | 6.197 | 6.320 | 248,286 | +0.02(+0.39%) |
Dec 07, 2009 | 6.369 | 6.369 | 6.262 | 6.295 | 269,077 | -0.07(-1.03%) |
Dec 04, 2009 | 6.262 | 6.385 | 6.222 | 6.360 | 309,972 | +0.17(+2.77%) |
Dec 03, 2009 | 6.352 | 6.369 | 6.181 | 6.189 | 276,994 | -0.17(-2.70%) |
Dec 02, 2009 | 6.344 | 6.450 | 6.311 | 6.360 | 369,982 | +0.03(+0.52%) |