Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.41 | 10.51 | 10.31 | 10.31 | 552,857 | -0.08(-0.73%) |
Feb 25, 2010 | 10.44 | 10.56 | 10.36 | 10.39 | 805,330 | -0.12(-1.17%) |
Feb 24, 2010 | 9.891 | 10.67 | 9.755 | 10.51 | 1,768,604 | +0.71(+7.24%) |
Feb 23, 2010 | 9.785 | 9.865 | 9.700 | 9.802 | 734,455 | +0.01(+0.13%) |
Feb 22, 2010 | 9.781 | 9.798 | 9.675 | 9.789 | 252,485 | +0.06(+0.65%) |
Feb 19, 2010 | 9.726 | 9.802 | 9.681 | 9.726 | 208,619 | +0.01(+0.09%) |
Feb 18, 2010 | 9.557 | 9.722 | 9.481 | 9.717 | 365,694 | +0.19(+2.00%) |
Feb 17, 2010 | 9.553 | 9.629 | 9.438 | 9.527 | 213,610 | -0.05(-0.49%) |
Feb 16, 2010 | 9.400 | 9.607 | 9.295 | 9.574 | 546,066 | +0.31(+3.33%) |
Feb 12, 2010 | 9.206 | 9.265 | 9.265 | 9.265 | 750,782 | -0.02(-0.18%) |
Feb 11, 2010 | 9.198 | 9.295 | 9.088 | 9.282 | 418,445 | +0.08(+0.92%) |
Feb 10, 2010 | 9.540 | 9.540 | 9.160 | 9.198 | 1,041,999 | -0.34(-3.59%) |
Feb 09, 2010 | 9.536 | 9.633 | 9.350 | 9.540 | 364,740 | +0.09(+0.98%) |
Feb 08, 2010 | 9.506 | 9.582 | 9.367 | 9.447 | 216,093 | -0.04(-0.40%) |
Feb 05, 2010 | 9.447 | 9.493 | 9.308 | 9.485 | 315,705 | +0.04(+0.45%) |
Feb 04, 2010 | 9.641 | 9.743 | 9.439 | 9.443 | 350,313 | -0.25(-2.57%) |
Feb 03, 2010 | 9.705 | 9.738 | 9.679 | 9.692 | 483,424 | -0.01(-0.13%) |
Feb 02, 2010 | 10.10 | 10.10 | 9.658 | 9.705 | 608,803 | -0.36(-3.61%) |
Feb 01, 2010 | 9.975 | 10.08 | 9.878 | 10.07 | 159,588 | +0.10(+0.97%) |
Jan 29, 2010 | 9.903 | 10.06 | 9.903 | 9.971 | 341,821 | +0.11(+1.11%) |
Jan 28, 2010 | 9.916 | 9.954 | 9.719 | 9.861 | 162,795 | -0.04(-0.38%) |
Jan 27, 2010 | 9.679 | 9.903 | 9.679 | 9.899 | 181,342 | +0.19(+1.96%) |
Jan 26, 2010 | 9.717 | 9.772 | 9.692 | 9.709 | 398,809 | -0.06(-0.65%) |
Jan 25, 2010 | 10.04 | 10.04 | 9.717 | 9.772 | 480,818 | -0.25(-2.45%) |
Jan 22, 2010 | 10.14 | 10.21 | 9.979 | 10.02 | 248,056 | -0.21(-2.06%) |
Jan 21, 2010 | 10.50 | 10.63 | 10.20 | 10.23 | 361,947 | -0.24(-2.26%) |
Jan 20, 2010 | 10.61 | 10.73 | 10.39 | 10.47 | 242,463 | -0.25(-2.29%) |
Jan 19, 2010 | 10.43 | 10.71 | 10.27 | 10.71 | 207,693 | +0.26(+2.51%) |
Jan 15, 2010 | 10.69 | 10.45 | 10.45 | 10.45 | 708,178 | -0.19(-1.79%) |
Jan 14, 2010 | 10.46 | 10.74 | 10.37 | 10.64 | 396,243 | +0.18(+1.74%) |
Jan 13, 2010 | 10.30 | 10.48 | 10.21 | 10.46 | 300,793 | +0.18(+1.77%) |
Jan 12, 2010 | 10.04 | 10.29 | 10.04 | 10.28 | 403,746 | +0.21(+2.10%) |
Jan 11, 2010 | 10.11 | 10.14 | 10.03 | 10.06 | 208,915 | -0.03(-0.29%) |
Jan 08, 2010 | 10.05 | 10.13 | 10.03 | 10.09 | 150,180 | +0.00(+0.04%) |
Jan 07, 2010 | 10.06 | 10.12 | 9.971 | 10.09 | 719,648 | +0.02(+0.17%) |
Jan 06, 2010 | 10.07 | 10.10 | 10.03 | 10.07 | 306,864 | +0.01(+0.08%) |
Jan 05, 2010 | 9.967 | 10.07 | 9.853 | 10.06 | 405,337 | +0.10(+0.98%) |
Jan 04, 2010 | 10.01 | 10.03 | 9.798 | 9.967 | 522,965 | +0.10(+0.98%) |
Dec 31, 2009 | 10.15 | 9.869 | 9.869 | 9.869 | 516,932 | -0.32(-3.11%) |
Dec 30, 2009 | 10.18 | 10.29 | 10.10 | 10.19 | 183,312 | -0.05(-0.45%) |
Dec 29, 2009 | 10.23 | 10.25 | 10.15 | 10.23 | 95,374 | +0.00(+0.04%) |
Dec 28, 2009 | 10.33 | 10.35 | 10.07 | 10.23 | 145,567 | -0.10(-0.94%) |
Dec 24, 2009 | 10.40 | 10.44 | 10.27 | 10.33 | 64,263 | -0.10(-0.93%) |
Dec 23, 2009 | 10.41 | 10.51 | 10.31 | 10.42 | 182,183 | +0.08(+0.82%) |
Dec 22, 2009 | 10.26 | 10.45 | 10.25 | 10.34 | 304,159 | +0.07(+0.70%) |
Dec 21, 2009 | 10.35 | 10.49 | 10.23 | 10.27 | 509,372 | -0.00(-0.04%) |
Dec 18, 2009 | 10.12 | 10.27 | 9.874 | 10.27 | 1,060,518 | +0.24(+2.40%) |
Dec 17, 2009 | 9.937 | 10.23 | 9.840 | 10.03 | 575,804 | +0.08(+0.85%) |
Dec 16, 2009 | 10.14 | 10.34 | 9.840 | 9.945 | 610,761 | -0.15(-1.46%) |
Dec 15, 2009 | 9.569 | 10.14 | 9.430 | 10.09 | 1,568,016 | +0.95(+10.35%) |
Dec 14, 2009 | 9.147 | 9.217 | 9.130 | 9.147 | 410,468 | -0.04(-0.41%) |
Dec 11, 2009 | 9.079 | 9.248 | 9.067 | 9.185 | 221,402 | +0.11(+1.26%) |
Dec 10, 2009 | 9.248 | 9.248 | 9.058 | 9.071 | 444,848 | -0.12(-1.29%) |
Dec 09, 2009 | 9.367 | 9.422 | 9.155 | 9.189 | 669,436 | -0.20(-2.12%) |
Dec 08, 2009 | 9.354 | 9.460 | 9.147 | 9.388 | 523,988 | -0.04(-0.45%) |
Dec 07, 2009 | 9.396 | 9.515 | 9.346 | 9.430 | 237,149 | +0.00(+0.04%) |
Dec 04, 2009 | 9.434 | 9.574 | 9.261 | 9.426 | 551,340 | +0.11(+1.23%) |
Dec 03, 2009 | 9.527 | 9.650 | 9.291 | 9.312 | 457,014 | -0.16(-1.65%) |
Dec 02, 2009 | 9.320 | 9.498 | 9.248 | 9.468 | 410,012 | +0.13(+1.36%) |