Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.747 | 9.813 | 9.642 | 9.670 | 107,509,664 | -0.08(-0.79%) |
Feb 25, 2010 | 9.681 | 9.769 | 9.604 | 9.747 | 97,020,144 | -0.07(-0.67%) |
Feb 24, 2010 | 9.775 | 9.929 | 9.698 | 9.813 | 122,908,928 | +0.08(+0.79%) |
Feb 23, 2010 | 9.830 | 9.885 | 9.703 | 9.736 | 86,884,680 | -0.15(-1.56%) |
Feb 22, 2010 | 9.907 | 10.00 | 9.797 | 9.890 | 105,266,960 | -0.02(-0.22%) |
Feb 19, 2010 | 9.819 | 9.973 | 9.769 | 9.912 | 91,941,472 | +0.22(+2.25%) |
Feb 18, 2010 | 9.742 | 9.780 | 9.670 | 9.695 | 103,663,584 | -0.04(-0.42%) |
Feb 17, 2010 | 9.835 | 9.841 | 9.659 | 9.736 | 105,724,640 | -0.03(-0.28%) |
Feb 16, 2010 | 9.896 | 9.962 | 9.703 | 9.764 | 114,849,272 | -0.04(-0.45%) |
Feb 12, 2010 | 9.835 | 9.808 | 9.808 | 9.808 | 91,364,736 | -0.04(-0.39%) |
Feb 11, 2010 | 9.780 | 9.934 | 9.709 | 9.846 | 99,260,944 | +0.07(+0.73%) |
Feb 10, 2010 | 9.874 | 9.907 | 9.716 | 9.775 | 108,816,144 | -0.08(-0.78%) |
Feb 09, 2010 | 9.846 | 10.00 | 9.725 | 9.852 | 128,814,256 | +0.04(+0.39%) |
Feb 08, 2010 | 9.868 | 9.918 | 9.764 | 9.813 | 100,961,048 | -0.08(-0.84%) |
Feb 05, 2010 | 9.868 | 10.02 | 9.698 | 9.896 | 164,067,504 | -0.04(-0.39%) |
Feb 04, 2010 | 10.11 | 10.16 | 9.923 | 9.934 | 171,001,504 | -0.32(-3.17%) |
Feb 03, 2010 | 10.30 | 10.39 | 10.15 | 10.26 | 206,890,096 | -0.24(-2.31%) |
Feb 02, 2010 | 10.30 | 10.55 | 10.25 | 10.50 | 123,873,664 | +0.26(+2.50%) |
Feb 01, 2010 | 10.26 | 10.37 | 10.21 | 10.25 | 72,129,720 | +0.06(+0.59%) |
Jan 29, 2010 | 10.21 | 10.35 | 10.11 | 10.19 | 102,675,264 | +0.02(+0.16%) |
Jan 28, 2010 | 10.41 | 10.43 | 10.16 | 10.17 | 93,322,960 | -0.20(-1.95%) |
Jan 27, 2010 | 10.25 | 10.42 | 10.19 | 10.37 | 100,045,928 | +0.12(+1.17%) |
Jan 26, 2010 | 10.22 | 10.32 | 10.17 | 10.25 | 79,877,424 | -0.04(-0.37%) |
Jan 25, 2010 | 10.50 | 10.51 | 10.28 | 10.29 | 90,268,304 | -0.06(-0.58%) |
Jan 22, 2010 | 10.51 | 10.87 | 10.32 | 10.35 | 113,049,848 | -0.15(-1.45%) |
Jan 21, 2010 | 10.94 | 11.00 | 10.46 | 10.50 | 141,388,448 | -0.38(-3.51%) |
Jan 20, 2010 | 10.94 | 11.11 | 10.85 | 10.88 | 145,176,784 | -0.03(-0.30%) |
Jan 19, 2010 | 10.66 | 10.96 | 10.64 | 10.92 | 143,506,880 | +0.28(+2.62%) |
Jan 15, 2010 | 10.61 | 10.64 | 10.64 | 10.64 | 140,375,264 | +0.06(+0.57%) |
Jan 14, 2010 | 10.48 | 10.64 | 10.44 | 10.58 | 86,595,976 | +0.09(+0.89%) |
Jan 13, 2010 | 10.30 | 10.53 | 10.30 | 10.49 | 109,032,008 | +0.24(+2.34%) |
Jan 12, 2010 | 10.26 | 10.37 | 10.17 | 10.25 | 75,613,384 | -0.03(-0.32%) |
Jan 11, 2010 | 10.28 | 10.34 | 10.19 | 10.28 | 59,444,612 | +0.08(+0.80%) |
Jan 08, 2010 | 10.16 | 10.21 | 10.11 | 10.20 | 55,710,324 | +0.08(+0.81%) |
Jan 07, 2010 | 10.17 | 10.19 | 10.08 | 10.11 | 72,234,064 | -0.04(-0.38%) |
Jan 06, 2010 | 10.19 | 10.27 | 10.10 | 10.15 | 75,855,232 | -0.03(-0.32%) |
Jan 05, 2010 | 10.33 | 10.33 | 10.13 | 10.19 | 79,460,152 | -0.15(-1.43%) |
Jan 04, 2010 | 9.973 | 10.34 | 9.953 | 10.33 | 95,423,904 | +0.40(+4.07%) |
Dec 31, 2009 | 10.04 | 9.929 | 9.929 | 9.929 | 47,040,240 | -0.17(-1.68%) |
Dec 30, 2009 | 10.09 | 10.15 | 10.03 | 10.10 | 33,500,728 | -0.03(-0.32%) |
Dec 29, 2009 | 10.16 | 10.21 | 10.12 | 10.13 | 36,029,848 | -0.04(-0.38%) |
Dec 28, 2009 | 10.20 | 10.22 | 10.11 | 10.17 | 35,630,884 | +0.02(+0.16%) |
Dec 24, 2009 | 10.19 | 10.20 | 10.10 | 10.15 | 23,697,768 | +0.01(+0.11%) |
Dec 23, 2009 | 10.24 | 10.26 | 10.11 | 10.14 | 51,229,568 | -0.02(-0.16%) |
Dec 22, 2009 | 10.26 | 10.30 | 10.12 | 10.16 | 65,758,940 | +0.00(+0.00%) |
Dec 21, 2009 | 10.04 | 10.31 | 10.03 | 10.16 | 71,706,768 | +0.17(+1.69%) |
Dec 18, 2009 | 10.02 | 10.09 | 9.962 | 9.989 | 114,054,736 | +0.04(+0.44%) |
Dec 17, 2009 | 10.03 | 10.03 | 9.858 | 9.945 | 81,153,384 | -0.08(-0.82%) |
Dec 16, 2009 | 10.03 | 10.13 | 9.994 | 10.03 | 73,467,672 | +0.04(+0.44%) |
Dec 15, 2009 | 9.967 | 10.08 | 9.913 | 9.983 | 63,436,984 | -0.06(-0.60%) |
Dec 14, 2009 | 10.03 | 10.05 | 9.929 | 10.04 | 93,856,872 | +0.05(+0.55%) |
Dec 11, 2009 | 10.03 | 10.09 | 9.967 | 9.989 | 56,585,536 | -0.01(-0.11%) |
Dec 10, 2009 | 10.08 | 10.10 | 9.962 | 10.000 | 66,488,956 | +0.04(+0.44%) |
Dec 09, 2009 | 9.842 | 9.967 | 9.754 | 9.956 | 134,151,176 | +0.26(+2.70%) |
Dec 08, 2009 | 9.852 | 9.863 | 9.623 | 9.694 | 146,528,320 | -0.16(-1.66%) |
Dec 07, 2009 | 10.09 | 10.14 | 9.847 | 9.858 | 139,326,688 | -0.23(-2.33%) |
Dec 04, 2009 | 10.28 | 10.34 | 10.07 | 10.09 | 91,694,384 | -0.08(-0.80%) |
Dec 03, 2009 | 10.28 | 10.31 | 10.15 | 10.17 | 75,163,288 | -0.05(-0.53%) |
Dec 02, 2009 | 10.34 | 10.37 | 10.09 | 10.23 | 87,306,480 | -0.06(-0.58%) |