Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.746 | 9.812 | 9.641 | 9.669 | 107,520,776 | -0.08(-0.79%) |
Feb 25, 2010 | 9.680 | 9.768 | 9.603 | 9.746 | 97,030,176 | -0.07(-0.67%) |
Feb 24, 2010 | 9.774 | 9.928 | 9.697 | 9.812 | 122,921,640 | +0.08(+0.79%) |
Feb 23, 2010 | 9.829 | 9.884 | 9.702 | 9.735 | 86,893,672 | -0.15(-1.56%) |
Feb 22, 2010 | 9.906 | 10.000 | 9.796 | 9.889 | 105,277,848 | -0.02(-0.22%) |
Feb 19, 2010 | 9.818 | 9.972 | 9.768 | 9.911 | 91,950,976 | +0.22(+2.24%) |
Feb 18, 2010 | 9.741 | 9.779 | 9.669 | 9.694 | 103,674,304 | -0.04(-0.42%) |
Feb 17, 2010 | 9.834 | 9.840 | 9.658 | 9.735 | 105,735,576 | -0.03(-0.28%) |
Feb 16, 2010 | 9.895 | 9.961 | 9.702 | 9.763 | 114,861,152 | -0.04(-0.45%) |
Feb 12, 2010 | 9.834 | 9.807 | 9.807 | 9.807 | 91,374,184 | -0.04(-0.39%) |
Feb 11, 2010 | 9.779 | 9.933 | 9.708 | 9.845 | 99,271,208 | +0.07(+0.73%) |
Feb 10, 2010 | 9.873 | 9.906 | 9.715 | 9.774 | 108,827,392 | -0.08(-0.78%) |
Feb 09, 2010 | 9.845 | 10.000 | 9.724 | 9.851 | 128,827,576 | +0.04(+0.39%) |
Feb 08, 2010 | 9.867 | 9.917 | 9.763 | 9.812 | 100,971,496 | -0.08(-0.84%) |
Feb 05, 2010 | 9.867 | 10.02 | 9.697 | 9.895 | 164,084,464 | -0.04(-0.39%) |
Feb 04, 2010 | 10.11 | 10.16 | 9.922 | 9.933 | 171,019,184 | -0.33(-3.17%) |
Feb 03, 2010 | 10.30 | 10.39 | 10.15 | 10.26 | 206,911,504 | -0.24(-2.31%) |
Feb 02, 2010 | 10.30 | 10.55 | 10.24 | 10.50 | 123,886,456 | +0.26(+2.50%) |
Feb 01, 2010 | 10.26 | 10.36 | 10.21 | 10.24 | 72,137,168 | +0.06(+0.59%) |
Jan 29, 2010 | 10.21 | 10.35 | 10.11 | 10.18 | 102,685,872 | +0.02(+0.16%) |
Jan 28, 2010 | 10.41 | 10.42 | 10.16 | 10.17 | 93,332,600 | -0.20(-1.95%) |
Jan 27, 2010 | 10.25 | 10.42 | 10.18 | 10.37 | 100,056,264 | +0.12(+1.17%) |
Jan 26, 2010 | 10.22 | 10.32 | 10.17 | 10.25 | 79,885,672 | -0.04(-0.37%) |
Jan 25, 2010 | 10.50 | 10.51 | 10.28 | 10.29 | 90,277,624 | -0.06(-0.58%) |
Jan 22, 2010 | 10.51 | 10.87 | 10.32 | 10.35 | 113,061,528 | -0.15(-1.46%) |
Jan 21, 2010 | 10.94 | 11.00 | 10.46 | 10.50 | 141,403,056 | -0.38(-3.51%) |
Jan 20, 2010 | 10.94 | 11.11 | 10.84 | 10.88 | 145,191,776 | -0.03(-0.30%) |
Jan 19, 2010 | 10.66 | 10.95 | 10.64 | 10.92 | 143,521,712 | +0.28(+2.62%) |
Jan 15, 2010 | 10.60 | 10.64 | 10.64 | 10.64 | 140,389,760 | +0.06(+0.57%) |
Jan 14, 2010 | 10.48 | 10.64 | 10.44 | 10.58 | 86,604,920 | +0.09(+0.88%) |
Jan 13, 2010 | 10.30 | 10.53 | 10.30 | 10.48 | 109,043,272 | +0.24(+2.34%) |
Jan 12, 2010 | 10.26 | 10.36 | 10.17 | 10.24 | 75,621,200 | -0.03(-0.32%) |
Jan 11, 2010 | 10.28 | 10.34 | 10.19 | 10.28 | 59,450,756 | +0.08(+0.80%) |
Jan 08, 2010 | 10.16 | 10.21 | 10.11 | 10.20 | 55,716,080 | +0.08(+0.81%) |
Jan 07, 2010 | 10.17 | 10.19 | 10.08 | 10.11 | 72,241,528 | -0.04(-0.38%) |
Jan 06, 2010 | 10.18 | 10.27 | 10.10 | 10.15 | 75,863,072 | -0.03(-0.32%) |
Jan 05, 2010 | 10.33 | 10.33 | 10.12 | 10.18 | 79,468,360 | -0.15(-1.43%) |
Jan 04, 2010 | 9.972 | 10.34 | 9.952 | 10.33 | 95,433,768 | +0.40(+4.07%) |
Dec 31, 2009 | 10.04 | 9.928 | 9.928 | 9.928 | 47,045,100 | -0.17(-1.68%) |
Dec 30, 2009 | 10.09 | 10.15 | 10.03 | 10.10 | 33,504,188 | -0.03(-0.32%) |
Dec 29, 2009 | 10.16 | 10.21 | 10.12 | 10.13 | 36,033,572 | -0.04(-0.38%) |
Dec 28, 2009 | 10.20 | 10.22 | 10.11 | 10.17 | 35,634,568 | +0.02(+0.16%) |
Dec 24, 2009 | 10.19 | 10.20 | 10.10 | 10.15 | 23,700,216 | +0.01(+0.11%) |
Dec 23, 2009 | 10.24 | 10.26 | 10.11 | 10.14 | 51,234,860 | -0.02(-0.16%) |
Dec 22, 2009 | 10.26 | 10.30 | 10.12 | 10.16 | 65,765,732 | +0.00(+0.00%) |
Dec 21, 2009 | 10.04 | 10.31 | 10.03 | 10.16 | 71,714,176 | +0.17(+1.69%) |
Dec 18, 2009 | 10.02 | 10.09 | 9.961 | 9.988 | 114,066,520 | +0.04(+0.44%) |
Dec 17, 2009 | 10.03 | 10.03 | 9.857 | 9.944 | 81,161,768 | -0.08(-0.82%) |
Dec 16, 2009 | 10.03 | 10.12 | 9.993 | 10.03 | 73,475,264 | +0.04(+0.44%) |
Dec 15, 2009 | 9.966 | 10.08 | 9.911 | 9.982 | 63,443,536 | -0.06(-0.60%) |
Dec 14, 2009 | 10.03 | 10.05 | 9.928 | 10.04 | 93,866,568 | +0.05(+0.55%) |
Dec 11, 2009 | 10.03 | 10.09 | 9.966 | 9.988 | 56,591,384 | -0.01(-0.11%) |
Dec 10, 2009 | 10.08 | 10.10 | 9.961 | 9.999 | 66,495,828 | +0.04(+0.44%) |
Dec 09, 2009 | 9.841 | 9.966 | 9.753 | 9.955 | 134,165,032 | +0.26(+2.70%) |
Dec 08, 2009 | 9.851 | 9.862 | 9.622 | 9.693 | 146,543,456 | -0.16(-1.66%) |
Dec 07, 2009 | 10.09 | 10.14 | 9.846 | 9.857 | 139,341,072 | -0.23(-2.33%) |
Dec 04, 2009 | 10.28 | 10.34 | 10.06 | 10.09 | 91,703,856 | -0.08(-0.81%) |
Dec 03, 2009 | 10.28 | 10.30 | 10.15 | 10.17 | 75,171,048 | -0.05(-0.53%) |
Dec 02, 2009 | 10.34 | 10.36 | 10.09 | 10.23 | 87,315,496 | -0.06(-0.58%) |