Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.17 | 11.42 | 11.11 | 11.33 | 7,515,774 | +0.23(+2.05%) |
Feb 25, 2010 | 11.03 | 11.17 | 10.84 | 11.10 | 7,443,748 | -0.08(-0.71%) |
Feb 24, 2010 | 11.07 | 11.20 | 10.92 | 11.18 | 7,862,505 | +0.10(+0.87%) |
Feb 23, 2010 | 11.17 | 11.34 | 10.95 | 11.09 | 6,380,876 | -0.08(-0.71%) |
Feb 22, 2010 | 11.17 | 11.59 | 11.12 | 11.17 | 11,201,639 | +0.04(+0.32%) |
Feb 19, 2010 | 10.95 | 11.17 | 10.95 | 11.13 | 5,492,009 | +0.12(+1.12%) |
Feb 18, 2010 | 11.06 | 11.24 | 10.88 | 11.01 | 8,206,039 | -0.16(-1.41%) |
Feb 17, 2010 | 10.81 | 11.23 | 10.81 | 11.17 | 11,768,029 | +0.22(+2.00%) |
Feb 16, 2010 | 10.81 | 11.07 | 10.79 | 10.95 | 9,104,691 | +0.20(+1.88%) |
Feb 12, 2010 | 10.25 | 10.74 | 10.74 | 10.74 | 14,558,100 | +0.37(+3.55%) |
Feb 11, 2010 | 10.22 | 10.72 | 10.16 | 10.38 | 16,556,918 | +0.22(+2.16%) |
Feb 10, 2010 | 10.76 | 10.81 | 10.08 | 10.16 | 22,190,864 | -0.71(-6.54%) |
Feb 09, 2010 | 10.11 | 11.01 | 10.11 | 10.87 | 27,339,174 | +0.99(+10.04%) |
Feb 08, 2010 | 9.920 | 10.17 | 9.771 | 9.876 | 10,599,212 | -0.04(-0.35%) |
Feb 05, 2010 | 10.01 | 10.29 | 9.586 | 9.911 | 22,808,156 | -0.14(-1.40%) |
Feb 04, 2010 | 10.34 | 10.55 | 9.929 | 10.05 | 19,466,428 | -0.84(-7.73%) |
Feb 03, 2010 | 11.32 | 11.32 | 10.81 | 10.89 | 10,956,260 | -0.42(-3.72%) |
Feb 02, 2010 | 11.23 | 11.46 | 11.10 | 11.31 | 14,767,307 | +0.36(+3.24%) |
Feb 01, 2010 | 10.85 | 11.09 | 10.81 | 10.96 | 11,077,072 | +0.23(+2.17%) |
Jan 29, 2010 | 11.23 | 11.54 | 10.69 | 10.73 | 22,002,216 | -0.37(-3.32%) |
Jan 28, 2010 | 11.60 | 11.88 | 11.08 | 11.10 | 19,874,750 | -0.45(-3.88%) |
Jan 27, 2010 | 11.41 | 11.79 | 11.24 | 11.54 | 28,027,422 | +0.01(+0.08%) |
Jan 26, 2010 | 11.21 | 11.75 | 11.14 | 11.53 | 18,573,678 | -0.16(-1.35%) |
Jan 25, 2010 | 11.74 | 11.97 | 11.36 | 11.69 | 22,004,320 | +0.04(+0.30%) |
Jan 22, 2010 | 11.67 | 12.04 | 11.32 | 11.66 | 25,403,024 | -0.13(-1.12%) |
Jan 21, 2010 | 11.84 | 12.01 | 11.53 | 11.79 | 28,126,490 | +0.03(+0.22%) |
Jan 20, 2010 | 11.38 | 11.83 | 11.13 | 11.76 | 22,955,412 | +0.33(+2.92%) |
Jan 19, 2010 | 11.23 | 11.66 | 11.22 | 11.43 | 11,215,062 | +0.25(+2.28%) |
Jan 15, 2010 | 11.56 | 11.17 | 11.17 | 11.17 | 10,406,706 | -0.38(-3.26%) |
Jan 14, 2010 | 11.16 | 11.67 | 11.13 | 11.55 | 13,712,270 | +0.28(+2.49%) |
Jan 13, 2010 | 10.99 | 11.37 | 10.88 | 11.27 | 13,411,776 | +0.27(+2.47%) |
Jan 12, 2010 | 11.11 | 11.32 | 10.80 | 11.00 | 14,714,139 | -0.22(-1.95%) |
Jan 11, 2010 | 10.82 | 11.31 | 10.64 | 11.22 | 18,493,660 | +0.28(+2.57%) |
Jan 08, 2010 | 11.07 | 11.27 | 10.57 | 10.94 | 28,035,860 | -0.19(-1.73%) |
Jan 07, 2010 | 10.58 | 11.28 | 10.57 | 11.13 | 22,591,390 | +0.51(+4.79%) |
Jan 06, 2010 | 10.52 | 10.74 | 10.39 | 10.62 | 17,080,200 | +0.01(+0.08%) |
Jan 05, 2010 | 9.929 | 10.82 | 9.902 | 10.61 | 28,578,854 | +0.77(+7.84%) |
Jan 04, 2010 | 9.841 | 10.03 | 9.604 | 9.841 | 16,512,165 | -0.14(-1.41%) |
Dec 31, 2009 | 9.911 | 9.981 | 9.981 | 9.981 | 9,958,399 | +0.01(+0.09%) |
Dec 30, 2009 | 9.876 | 9.999 | 9.692 | 9.972 | 9,682,605 | +0.04(+0.35%) |
Dec 29, 2009 | 9.762 | 9.990 | 9.674 | 9.937 | 10,526,121 | +0.04(+0.35%) |
Dec 28, 2009 | 10.03 | 10.10 | 9.744 | 9.902 | 15,541,842 | -0.42(-4.08%) |
Dec 24, 2009 | 10.40 | 10.46 | 10.19 | 10.32 | 3,934,624 | -0.04(-0.34%) |
Dec 23, 2009 | 10.31 | 10.49 | 10.04 | 10.36 | 9,949,000 | +0.02(+0.17%) |
Dec 22, 2009 | 10.09 | 10.60 | 10.09 | 10.34 | 20,132,528 | +0.35(+3.51%) |
Dec 21, 2009 | 9.823 | 10.23 | 9.823 | 9.990 | 15,132,715 | -0.24(-2.32%) |
Dec 18, 2009 | 10.16 | 10.23 | 9.551 | 10.23 | 23,610,398 | +0.05(+0.52%) |
Dec 17, 2009 | 10.12 | 10.52 | 9.981 | 10.17 | 13,949,143 | +0.39(+4.04%) |
Dec 16, 2009 | 9.683 | 10.24 | 9.560 | 9.779 | 17,044,928 | +0.18(+1.83%) |
Dec 15, 2009 | 9.429 | 9.771 | 9.306 | 9.604 | 16,728,308 | -0.12(-1.26%) |
Dec 14, 2009 | 9.736 | 9.779 | 9.551 | 9.727 | 24,110,020 | -0.14(-1.42%) |
Dec 11, 2009 | 8.709 | 10.04 | 8.709 | 9.867 | 49,492,764 | +1.20(+13.87%) |
Dec 10, 2009 | 8.666 | 8.788 | 8.578 | 8.666 | 9,842,095 | +0.01(+0.10%) |
Dec 09, 2009 | 8.630 | 8.771 | 8.455 | 8.657 | 10,482,586 | -0.01(-0.10%) |
Dec 08, 2009 | 8.780 | 9.008 | 8.630 | 8.666 | 17,529,418 | -0.25(-2.76%) |
Dec 07, 2009 | 8.473 | 9.051 | 8.271 | 8.911 | 23,317,492 | +0.19(+2.21%) |
Dec 04, 2009 | 8.332 | 8.762 | 8.245 | 8.718 | 24,421,028 | +0.49(+5.97%) |
Dec 03, 2009 | 8.113 | 8.227 | 7.911 | 8.227 | 12,641,617 | +0.08(+0.97%) |
Dec 02, 2009 | 7.631 | 8.157 | 7.631 | 8.148 | 20,702,594 | +0.59(+7.77%) |