Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.33 | 10.45 | 10.22 | 10.38 | 4,466,473 | -0.09(-0.84%) |
Feb 25, 2010 | 10.29 | 10.47 | 10.11 | 10.47 | 2,975,592 | -0.01(-0.08%) |
Feb 24, 2010 | 10.46 | 10.55 | 10.32 | 10.47 | 3,717,105 | +0.06(+0.59%) |
Feb 23, 2010 | 10.61 | 10.61 | 10.27 | 10.41 | 3,996,984 | -0.25(-2.30%) |
Feb 22, 2010 | 10.82 | 10.92 | 10.61 | 10.66 | 4,207,058 | -0.13(-1.22%) |
Feb 19, 2010 | 10.33 | 10.93 | 10.33 | 10.79 | 9,251,445 | +0.34(+3.27%) |
Feb 18, 2010 | 10.31 | 10.54 | 10.21 | 10.45 | 6,214,011 | +0.10(+0.93%) |
Feb 17, 2010 | 10.47 | 10.48 | 10.09 | 10.35 | 3,191,126 | -0.03(-0.25%) |
Feb 16, 2010 | 10.27 | 10.49 | 10.18 | 10.38 | 3,806,112 | +0.26(+2.60%) |
Feb 12, 2010 | 9.861 | 10.12 | 10.12 | 10.12 | 5,670,143 | +0.20(+2.04%) |
Feb 11, 2010 | 9.518 | 9.931 | 9.387 | 9.913 | 4,210,610 | +0.45(+4.73%) |
Feb 10, 2010 | 9.580 | 9.650 | 9.413 | 9.466 | 2,474,558 | -0.09(-0.92%) |
Feb 09, 2010 | 9.597 | 9.624 | 9.361 | 9.554 | 3,474,593 | +0.17(+1.78%) |
Feb 08, 2010 | 9.641 | 9.641 | 9.369 | 9.387 | 2,523,085 | -0.12(-1.29%) |
Feb 05, 2010 | 9.282 | 9.615 | 9.168 | 9.510 | 5,736,818 | +0.21(+2.26%) |
Feb 04, 2010 | 9.790 | 9.843 | 9.290 | 9.299 | 4,857,909 | -0.68(-6.77%) |
Feb 03, 2010 | 9.764 | 10.02 | 9.711 | 9.975 | 4,559,266 | +0.09(+0.89%) |
Feb 02, 2010 | 9.562 | 9.975 | 9.501 | 9.887 | 5,625,361 | +0.37(+3.87%) |
Feb 01, 2010 | 8.931 | 9.554 | 8.904 | 9.518 | 6,835,534 | +0.70(+7.96%) |
Jan 29, 2010 | 9.527 | 9.615 | 8.738 | 8.817 | 7,640,012 | -0.61(-6.51%) |
Jan 28, 2010 | 9.878 | 9.992 | 9.185 | 9.431 | 5,643,719 | -0.27(-2.80%) |
Jan 27, 2010 | 9.422 | 9.711 | 9.317 | 9.703 | 3,381,007 | +0.18(+1.84%) |
Jan 26, 2010 | 9.571 | 9.676 | 9.422 | 9.527 | 3,033,260 | +0.02(+0.18%) |
Jan 25, 2010 | 9.475 | 9.650 | 9.387 | 9.510 | 2,532,947 | +0.12(+1.31%) |
Jan 22, 2010 | 10.02 | 10.04 | 9.273 | 9.387 | 5,571,615 | -0.66(-6.55%) |
Jan 21, 2010 | 10.02 | 10.17 | 9.790 | 10.04 | 5,559,643 | +0.35(+3.62%) |
Jan 20, 2010 | 9.729 | 9.747 | 9.571 | 9.694 | 2,789,284 | -0.07(-0.72%) |
Jan 19, 2010 | 9.668 | 9.843 | 9.650 | 9.764 | 3,679,883 | +0.08(+0.82%) |
Jan 15, 2010 | 9.913 | 9.685 | 9.685 | 9.685 | 3,138,794 | -0.18(-1.87%) |
Jan 14, 2010 | 10.09 | 10.09 | 9.799 | 9.869 | 2,297,514 | -0.17(-1.66%) |
Jan 13, 2010 | 9.773 | 10.07 | 9.510 | 10.04 | 3,492,913 | +0.31(+3.16%) |
Jan 12, 2010 | 10.20 | 10.22 | 9.676 | 9.729 | 3,803,757 | -0.40(-3.98%) |
Jan 11, 2010 | 10.32 | 10.32 | 9.992 | 10.13 | 3,379,715 | -0.05(-0.52%) |
Jan 08, 2010 | 9.615 | 10.26 | 9.545 | 10.19 | 7,807,406 | +0.64(+6.71%) |
Jan 07, 2010 | 9.650 | 9.694 | 9.475 | 9.545 | 2,385,566 | -0.08(-0.82%) |
Jan 06, 2010 | 9.378 | 9.659 | 9.378 | 9.624 | 3,632,352 | +0.13(+1.39%) |
Jan 05, 2010 | 9.238 | 9.536 | 9.229 | 9.492 | 3,468,883 | +0.21(+2.27%) |
Jan 04, 2010 | 9.264 | 9.404 | 9.220 | 9.282 | 2,442,970 | +0.02(+0.19%) |
Dec 31, 2009 | 9.422 | 9.264 | 9.264 | 9.264 | 2,677,710 | -0.19(-2.04%) |
Dec 30, 2009 | 9.150 | 9.545 | 9.132 | 9.457 | 2,318,739 | +0.25(+2.67%) |
Dec 29, 2009 | 9.238 | 9.273 | 9.150 | 9.211 | 1,318,802 | -0.05(-0.57%) |
Dec 28, 2009 | 9.413 | 9.475 | 9.211 | 9.264 | 1,125,090 | -0.15(-1.58%) |
Dec 24, 2009 | 9.378 | 9.431 | 9.343 | 9.413 | 554,653 | +0.10(+1.04%) |
Dec 23, 2009 | 9.352 | 9.387 | 9.176 | 9.317 | 1,548,250 | -0.04(-0.47%) |
Dec 22, 2009 | 9.343 | 9.424 | 9.317 | 9.361 | 1,454,749 | +0.04(+0.47%) |
Dec 21, 2009 | 9.273 | 9.431 | 9.211 | 9.317 | 2,463,151 | +0.06(+0.66%) |
Dec 18, 2009 | 9.124 | 9.273 | 9.018 | 9.255 | 4,935,673 | +0.19(+2.13%) |
Dec 17, 2009 | 9.168 | 9.238 | 9.036 | 9.062 | 1,658,953 | -0.15(-1.62%) |
Dec 16, 2009 | 9.132 | 9.308 | 9.089 | 9.211 | 2,155,296 | +0.17(+1.84%) |
Dec 15, 2009 | 9.255 | 9.255 | 9.001 | 9.045 | 2,812,688 | -0.19(-2.09%) |
Dec 14, 2009 | 9.211 | 9.273 | 9.141 | 9.238 | 1,818,031 | +0.11(+1.25%) |
Dec 11, 2009 | 9.211 | 9.290 | 9.045 | 9.124 | 2,351,804 | -0.12(-1.33%) |
Dec 10, 2009 | 9.518 | 9.554 | 9.220 | 9.247 | 3,387,000 | -0.22(-2.32%) |
Dec 09, 2009 | 9.361 | 9.510 | 9.247 | 9.466 | 4,240,852 | +0.10(+1.03%) |
Dec 08, 2009 | 9.089 | 9.457 | 9.062 | 9.369 | 7,125,829 | +0.11(+1.23%) |
Dec 07, 2009 | 9.010 | 9.273 | 9.010 | 9.255 | 4,926,729 | +0.21(+2.33%) |
Dec 04, 2009 | 9.097 | 9.115 | 8.861 | 9.045 | 3,734,926 | +0.10(+1.08%) |
Dec 03, 2009 | 8.983 | 9.080 | 8.878 | 8.948 | 3,392,668 | +0.00(+0.00%) |
Dec 02, 2009 | 8.738 | 9.115 | 8.738 | 8.948 | 7,554,162 | +0.23(+2.62%) |