Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.54 | 10.81 | 10.39 | 10.68 | 75,219 | +0.13(+1.19%) |
Feb 25, 2010 | 10.38 | 10.61 | 10.36 | 10.56 | 40,591 | +0.04(+0.41%) |
Feb 24, 2010 | 10.49 | 10.53 | 10.35 | 10.51 | 97,948 | +0.10(+0.93%) |
Feb 23, 2010 | 10.57 | 10.72 | 10.41 | 10.41 | 105,899 | -0.20(-1.92%) |
Feb 22, 2010 | 10.66 | 10.72 | 10.51 | 10.62 | 78,837 | +0.00(+0.00%) |
Feb 19, 2010 | 10.61 | 10.67 | 10.41 | 10.62 | 45,073 | +0.01(+0.14%) |
Feb 18, 2010 | 10.73 | 10.81 | 10.55 | 10.60 | 67,259 | -0.18(-1.66%) |
Feb 17, 2010 | 10.30 | 10.86 | 10.27 | 10.78 | 79,758 | +0.55(+5.35%) |
Feb 16, 2010 | 10.27 | 10.45 | 10.17 | 10.24 | 35,405 | +0.07(+0.67%) |
Feb 12, 2010 | 9.824 | 10.17 | 10.17 | 10.17 | 42,339 | +0.23(+2.34%) |
Feb 11, 2010 | 9.776 | 9.940 | 9.684 | 9.935 | 33,522 | +0.23(+2.40%) |
Feb 10, 2010 | 9.650 | 9.718 | 9.451 | 9.703 | 23,071 | +0.08(+0.80%) |
Feb 09, 2010 | 9.703 | 9.766 | 9.572 | 9.626 | 38,708 | +0.00(+0.05%) |
Feb 08, 2010 | 9.766 | 9.843 | 9.563 | 9.621 | 44,807 | -0.13(-1.29%) |
Feb 05, 2010 | 9.572 | 9.781 | 9.543 | 9.747 | 61,786 | +0.23(+2.44%) |
Feb 04, 2010 | 9.718 | 9.785 | 9.456 | 9.514 | 287,390 | -0.27(-2.72%) |
Feb 03, 2010 | 10.26 | 10.26 | 9.718 | 9.781 | 99,885 | -0.53(-5.16%) |
Feb 02, 2010 | 9.805 | 10.43 | 9.802 | 10.31 | 118,655 | +0.47(+4.77%) |
Feb 01, 2010 | 9.519 | 9.868 | 9.491 | 9.843 | 70,838 | +0.36(+3.78%) |
Jan 29, 2010 | 9.543 | 9.679 | 9.485 | 9.485 | 80,291 | +0.01(+0.15%) |
Jan 28, 2010 | 9.781 | 9.858 | 9.456 | 9.471 | 80,535 | -0.26(-2.64%) |
Jan 27, 2010 | 10.34 | 10.37 | 9.342 | 9.727 | 196,776 | -0.71(-6.78%) |
Jan 26, 2010 | 11.15 | 11.17 | 10.42 | 10.43 | 93,346 | -0.73(-6.55%) |
Jan 25, 2010 | 11.18 | 11.26 | 11.13 | 11.17 | 19,723 | +0.05(+0.48%) |
Jan 22, 2010 | 11.28 | 11.35 | 11.08 | 11.11 | 47,744 | -0.15(-1.29%) |
Jan 21, 2010 | 11.44 | 11.44 | 11.17 | 11.26 | 105,298 | -0.16(-1.40%) |
Jan 20, 2010 | 11.42 | 11.54 | 11.33 | 11.42 | 64,456 | -0.08(-0.67%) |
Jan 19, 2010 | 11.22 | 11.54 | 11.22 | 11.49 | 46,246 | +0.28(+2.50%) |
Jan 15, 2010 | 11.44 | 11.21 | 11.21 | 11.21 | 73,938 | -0.17(-1.49%) |
Jan 14, 2010 | 11.36 | 11.47 | 11.34 | 11.38 | 17,881 | +0.00(+0.04%) |
Jan 13, 2010 | 11.21 | 11.42 | 11.14 | 11.38 | 37,082 | +0.15(+1.34%) |
Jan 12, 2010 | 11.14 | 11.27 | 11.14 | 11.23 | 29,633 | +0.02(+0.22%) |
Jan 11, 2010 | 11.22 | 11.34 | 11.17 | 11.20 | 39,780 | +0.00(+0.04%) |
Jan 08, 2010 | 11.32 | 11.32 | 11.14 | 11.20 | 32,016 | -0.11(-0.98%) |
Jan 07, 2010 | 11.21 | 11.43 | 11.17 | 11.31 | 37,076 | +0.05(+0.43%) |
Jan 06, 2010 | 11.38 | 11.38 | 11.21 | 11.26 | 35,540 | -0.15(-1.32%) |
Jan 05, 2010 | 11.52 | 11.63 | 11.41 | 11.41 | 40,238 | -0.08(-0.67%) |
Jan 04, 2010 | 11.39 | 11.60 | 11.39 | 11.49 | 33,367 | +0.21(+1.89%) |
Dec 31, 2009 | 11.41 | 11.28 | 11.28 | 11.28 | 73,112 | -0.10(-0.85%) |
Dec 30, 2009 | 11.29 | 11.39 | 11.07 | 11.37 | 329,378 | +0.05(+0.43%) |
Dec 29, 2009 | 11.52 | 11.52 | 11.27 | 11.33 | 38,223 | -0.10(-0.85%) |
Dec 28, 2009 | 11.50 | 11.52 | 11.28 | 11.42 | 38,103 | -0.06(-0.51%) |
Dec 24, 2009 | 11.53 | 11.53 | 11.41 | 11.48 | 24,612 | +0.05(+0.42%) |
Dec 23, 2009 | 11.48 | 11.57 | 11.38 | 11.43 | 83,354 | -0.02(-0.21%) |
Dec 22, 2009 | 11.53 | 11.76 | 11.41 | 11.46 | 44,922 | -0.01(-0.13%) |
Dec 21, 2009 | 11.59 | 11.78 | 11.38 | 11.47 | 62,457 | -0.10(-0.84%) |
Dec 18, 2009 | 11.70 | 11.76 | 11.44 | 11.57 | 178,539 | +0.01(+0.08%) |
Dec 17, 2009 | 11.81 | 11.88 | 11.38 | 11.56 | 124,080 | -0.44(-3.63%) |
Dec 16, 2009 | 12.13 | 12.22 | 11.98 | 11.99 | 98,850 | +0.00(+0.00%) |
Dec 15, 2009 | 11.99 | 12.27 | 11.99 | 11.99 | 75,508 | -0.08(-0.68%) |
Dec 14, 2009 | 12.05 | 12.08 | 12.03 | 12.08 | 44,737 | +0.15(+1.22%) |
Dec 11, 2009 | 11.90 | 12.08 | 11.81 | 11.93 | 42,640 | +0.13(+1.11%) |
Dec 10, 2009 | 11.89 | 12.07 | 11.74 | 11.80 | 54,239 | -0.20(-1.69%) |
Dec 09, 2009 | 11.68 | 12.38 | 11.62 | 12.00 | 138,335 | +0.30(+2.61%) |
Dec 08, 2009 | 11.63 | 11.85 | 11.63 | 11.70 | 72,618 | -0.06(-0.49%) |
Dec 07, 2009 | 11.62 | 11.79 | 11.62 | 11.76 | 32,818 | +0.14(+1.17%) |
Dec 04, 2009 | 11.59 | 11.77 | 11.48 | 11.62 | 59,045 | +0.21(+1.87%) |
Dec 03, 2009 | 11.62 | 11.81 | 11.38 | 11.41 | 57,376 | -0.18(-1.59%) |
Dec 02, 2009 | 11.63 | 11.83 | 11.53 | 11.59 | 102,576 | -0.19(-1.64%) |