Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.04 | 10.09 | 9.722 | 9.850 | 1,105,686 | -0.16(-1.62%) |
Feb 25, 2010 | 9.790 | 10.05 | 9.662 | 10.01 | 1,188,323 | -0.01(-0.09%) |
Feb 24, 2010 | 9.952 | 10.13 | 9.824 | 10.02 | 644,600 | +0.10(+1.03%) |
Feb 23, 2010 | 10.17 | 10.23 | 9.807 | 9.918 | 1,152,644 | -0.26(-2.60%) |
Feb 22, 2010 | 10.51 | 10.58 | 10.15 | 10.18 | 1,084,334 | -0.26(-2.53%) |
Feb 19, 2010 | 10.46 | 10.63 | 10.36 | 10.45 | 645,387 | -0.07(-0.65%) |
Feb 18, 2010 | 10.55 | 10.75 | 10.40 | 10.52 | 1,467,073 | -0.06(-0.57%) |
Feb 17, 2010 | 10.34 | 10.67 | 10.34 | 10.58 | 1,506,808 | +0.26(+2.57%) |
Feb 16, 2010 | 10.22 | 10.33 | 9.952 | 10.31 | 678,127 | +0.24(+2.37%) |
Feb 12, 2010 | 9.688 | 10.07 | 10.07 | 10.07 | 1,038,848 | +0.20(+2.08%) |
Feb 11, 2010 | 9.295 | 9.986 | 9.082 | 9.867 | 1,078,045 | +0.55(+5.86%) |
Feb 10, 2010 | 9.432 | 9.645 | 8.877 | 9.321 | 1,491,209 | -0.14(-1.44%) |
Feb 09, 2010 | 9.210 | 9.508 | 9.030 | 9.457 | 1,240,572 | +0.42(+4.63%) |
Feb 08, 2010 | 8.860 | 9.483 | 8.800 | 9.039 | 1,136,521 | +0.19(+2.12%) |
Feb 05, 2010 | 9.013 | 9.218 | 8.535 | 8.851 | 2,405,410 | -0.15(-1.71%) |
Feb 04, 2010 | 9.449 | 9.466 | 8.945 | 9.005 | 1,998,876 | -0.63(-6.55%) |
Feb 03, 2010 | 9.858 | 9.893 | 9.500 | 9.636 | 1,109,007 | -0.27(-2.76%) |
Feb 02, 2010 | 9.287 | 9.986 | 9.252 | 9.910 | 2,343,788 | +0.47(+4.93%) |
Feb 01, 2010 | 9.193 | 9.560 | 9.184 | 9.444 | 2,092,202 | +0.29(+3.12%) |
Jan 29, 2010 | 9.628 | 9.705 | 9.107 | 9.159 | 3,007,198 | -0.42(-4.37%) |
Jan 28, 2010 | 10.11 | 10.31 | 9.312 | 9.577 | 3,694,881 | -0.93(-8.85%) |
Jan 27, 2010 | 10.14 | 10.60 | 9.858 | 10.51 | 1,313,814 | +0.31(+3.01%) |
Jan 26, 2010 | 10.03 | 10.52 | 9.969 | 10.20 | 888,902 | +0.10(+1.01%) |
Jan 25, 2010 | 10.45 | 10.51 | 9.995 | 10.10 | 824,195 | -0.15(-1.42%) |
Jan 22, 2010 | 10.78 | 10.86 | 10.11 | 10.24 | 1,206,704 | -0.66(-6.03%) |
Jan 21, 2010 | 10.70 | 11.04 | 10.16 | 10.90 | 1,454,012 | +0.26(+2.49%) |
Jan 20, 2010 | 10.91 | 10.95 | 10.46 | 10.64 | 997,835 | -0.48(-4.30%) |
Jan 19, 2010 | 10.93 | 11.19 | 10.87 | 11.11 | 780,789 | +0.19(+1.72%) |
Jan 15, 2010 | 11.44 | 10.93 | 10.93 | 10.93 | 1,609,295 | -0.48(-4.19%) |
Jan 14, 2010 | 11.56 | 11.58 | 11.22 | 11.40 | 595,006 | -0.15(-1.26%) |
Jan 13, 2010 | 11.39 | 11.66 | 11.22 | 11.55 | 687,294 | +0.21(+1.88%) |
Jan 12, 2010 | 11.50 | 11.74 | 11.26 | 11.34 | 1,085,121 | -0.36(-3.07%) |
Jan 11, 2010 | 11.69 | 11.72 | 11.48 | 11.69 | 582,575 | +0.09(+0.81%) |
Jan 08, 2010 | 11.69 | 11.80 | 11.41 | 11.60 | 705,795 | -0.12(-1.02%) |
Jan 07, 2010 | 11.69 | 11.86 | 11.47 | 11.72 | 648,994 | -0.07(-0.58%) |
Jan 06, 2010 | 11.63 | 11.86 | 11.43 | 11.79 | 1,369,882 | +0.15(+1.32%) |
Jan 05, 2010 | 11.44 | 11.68 | 11.25 | 11.63 | 1,144,788 | +0.20(+1.72%) |
Jan 04, 2010 | 11.02 | 11.51 | 10.96 | 11.44 | 1,606,191 | +0.59(+5.43%) |
Dec 31, 2009 | 10.85 | 10.85 | 10.85 | 10.85 | 1,420,200 | +0.04(+0.40%) |
Dec 30, 2009 | 10.69 | 10.85 | 10.58 | 10.81 | 793,018 | +0.05(+0.48%) |
Dec 29, 2009 | 10.62 | 10.77 | 10.58 | 10.75 | 979,642 | +0.16(+1.53%) |
Dec 28, 2009 | 10.43 | 10.61 | 10.25 | 10.59 | 894,270 | +0.20(+1.89%) |
Dec 24, 2009 | 10.23 | 10.40 | 10.19 | 10.40 | 355,038 | +0.21(+2.10%) |
Dec 23, 2009 | 10.04 | 10.20 | 9.927 | 10.18 | 673,289 | +0.25(+2.49%) |
Dec 22, 2009 | 9.730 | 9.961 | 9.671 | 9.935 | 662,094 | +0.25(+2.56%) |
Dec 21, 2009 | 9.355 | 9.747 | 9.269 | 9.688 | 714,577 | +0.44(+4.70%) |
Dec 18, 2009 | 9.252 | 9.389 | 8.962 | 9.252 | 1,486,654 | +0.08(+0.84%) |
Dec 17, 2009 | 9.500 | 9.671 | 9.099 | 9.176 | 1,707,746 | -0.50(-5.12%) |
Dec 16, 2009 | 9.671 | 9.782 | 9.517 | 9.671 | 827,374 | +0.20(+2.07%) |
Dec 15, 2009 | 9.560 | 9.662 | 9.474 | 9.474 | 706,627 | -0.11(-1.16%) |
Dec 14, 2009 | 9.560 | 9.730 | 9.517 | 9.585 | 890,336 | +0.03(+0.36%) |
Dec 11, 2009 | 9.466 | 9.628 | 9.321 | 9.551 | 693,714 | +0.21(+2.29%) |
Dec 10, 2009 | 9.517 | 9.671 | 9.269 | 9.338 | 602,267 | -0.16(-1.71%) |
Dec 09, 2009 | 9.799 | 9.816 | 9.380 | 9.500 | 829,880 | -0.28(-2.88%) |
Dec 08, 2009 | 9.978 | 10.06 | 9.730 | 9.782 | 1,130,758 | -0.32(-3.21%) |
Dec 07, 2009 | 9.927 | 10.21 | 9.901 | 10.11 | 1,069,757 | +0.15(+1.54%) |
Dec 04, 2009 | 9.671 | 10.06 | 9.389 | 9.952 | 2,443,573 | +0.56(+6.00%) |
Dec 03, 2009 | 9.201 | 9.560 | 9.056 | 9.389 | 1,396,173 | +0.23(+2.52%) |
Dec 02, 2009 | 9.235 | 9.602 | 9.099 | 9.159 | 861,815 | +0.00(+0.00%) |