Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.66 | 10.67 | 10.56 | 10.64 | 9,230,737 | +0.01(+0.09%) |
Feb 25, 2010 | 10.41 | 10.65 | 10.33 | 10.63 | 10,470,613 | +0.16(+1.52%) |
Feb 24, 2010 | 10.29 | 10.48 | 10.22 | 10.47 | 8,568,672 | +0.24(+2.38%) |
Feb 23, 2010 | 10.25 | 10.28 | 10.14 | 10.23 | 9,528,558 | -0.03(-0.28%) |
Feb 22, 2010 | 10.23 | 10.29 | 10.14 | 10.25 | 9,073,637 | +0.01(+0.11%) |
Feb 19, 2010 | 10.21 | 10.28 | 10.13 | 10.24 | 7,261,246 | +0.00(+0.00%) |
Feb 18, 2010 | 10.27 | 10.31 | 10.19 | 10.24 | 5,619,570 | +0.00(+0.02%) |
Feb 17, 2010 | 10.15 | 10.24 | 10.13 | 10.24 | 6,471,426 | +0.14(+1.38%) |
Feb 16, 2010 | 10.11 | 10.14 | 10.02 | 10.10 | 6,854,963 | +0.04(+0.39%) |
Feb 12, 2010 | 9.978 | 10.06 | 10.06 | 10.06 | 31,860,498 | +0.05(+0.50%) |
Feb 11, 2010 | 9.859 | 10.05 | 9.807 | 10.01 | 8,990,301 | +0.19(+1.96%) |
Feb 10, 2010 | 9.863 | 9.930 | 9.789 | 9.820 | 8,840,204 | -0.05(-0.51%) |
Feb 09, 2010 | 9.900 | 9.947 | 9.783 | 9.869 | 8,675,909 | +0.08(+0.77%) |
Feb 08, 2010 | 9.850 | 9.999 | 9.735 | 9.794 | 9,732,116 | -0.17(-1.70%) |
Feb 05, 2010 | 9.833 | 9.999 | 9.807 | 9.963 | 13,696,720 | +0.17(+1.70%) |
Feb 04, 2010 | 9.791 | 9.986 | 9.761 | 9.796 | 15,032,740 | -0.22(-2.16%) |
Feb 03, 2010 | 10.10 | 10.12 | 9.937 | 10.01 | 14,339,074 | -0.14(-1.34%) |
Feb 02, 2010 | 10.05 | 10.19 | 10.02 | 10.15 | 12,491,338 | +0.07(+0.71%) |
Feb 01, 2010 | 10.03 | 10.14 | 9.969 | 10.08 | 11,071,472 | +0.12(+1.24%) |
Jan 29, 2010 | 9.995 | 10.17 | 9.953 | 9.954 | 16,034,831 | -0.02(-0.22%) |
Jan 28, 2010 | 9.995 | 10.00 | 9.852 | 9.976 | 15,906,384 | +0.00(+0.04%) |
Jan 27, 2010 | 9.869 | 9.982 | 9.720 | 9.971 | 14,730,266 | +0.18(+1.79%) |
Jan 26, 2010 | 9.579 | 9.839 | 9.544 | 9.796 | 11,779,571 | +0.18(+1.92%) |
Jan 25, 2010 | 9.566 | 9.657 | 9.538 | 9.612 | 11,750,635 | +0.11(+1.19%) |
Jan 22, 2010 | 9.566 | 9.713 | 9.487 | 9.499 | 10,547,381 | -0.13(-1.35%) |
Jan 21, 2010 | 9.833 | 9.874 | 9.614 | 9.629 | 9,412,750 | -0.18(-1.83%) |
Jan 20, 2010 | 9.874 | 9.895 | 9.718 | 9.809 | 6,046,499 | -0.11(-1.14%) |
Jan 19, 2010 | 9.739 | 9.939 | 9.737 | 9.921 | 7,703,828 | +0.20(+2.01%) |
Jan 15, 2010 | 9.924 | 9.726 | 9.726 | 9.726 | 30,175,372 | -0.16(-1.58%) |
Jan 14, 2010 | 9.911 | 9.943 | 9.867 | 9.882 | 9,373,381 | -0.07(-0.72%) |
Jan 13, 2010 | 9.895 | 9.982 | 9.861 | 9.954 | 9,209,413 | +0.10(+1.06%) |
Jan 12, 2010 | 9.789 | 9.861 | 9.763 | 9.850 | 10,933,834 | +0.04(+0.38%) |
Jan 11, 2010 | 9.796 | 9.826 | 9.648 | 9.813 | 11,763,477 | +0.05(+0.49%) |
Jan 08, 2010 | 9.757 | 9.826 | 9.705 | 9.765 | 18,399,470 | -0.19(-1.94%) |
Jan 07, 2010 | 9.895 | 10.06 | 9.874 | 9.958 | 27,667,960 | +0.39(+4.10%) |
Jan 06, 2010 | 9.375 | 9.568 | 9.351 | 9.566 | 14,863,512 | +0.15(+1.54%) |
Jan 05, 2010 | 9.284 | 9.427 | 9.234 | 9.421 | 10,808,197 | +0.17(+1.83%) |
Jan 04, 2010 | 9.269 | 9.304 | 9.167 | 9.252 | 18,160,960 | -0.00(-0.05%) |
Dec 31, 2009 | 9.384 | 9.256 | 9.256 | 9.256 | 20,173,516 | -0.14(-1.48%) |
Dec 30, 2009 | 9.369 | 9.449 | 9.339 | 9.395 | 5,980,349 | -0.03(-0.32%) |
Dec 29, 2009 | 9.317 | 9.442 | 9.281 | 9.425 | 8,926,232 | +0.15(+1.56%) |
Dec 28, 2009 | 9.213 | 9.315 | 9.213 | 9.280 | 9,509,174 | +0.07(+0.73%) |
Dec 24, 2009 | 9.282 | 9.351 | 9.189 | 9.213 | 2,634,194 | -0.08(-0.86%) |
Dec 23, 2009 | 9.278 | 9.395 | 9.237 | 9.293 | 9,213,474 | +0.01(+0.14%) |
Dec 22, 2009 | 9.481 | 9.481 | 9.239 | 9.280 | 13,518,895 | -0.19(-2.01%) |
Dec 21, 2009 | 9.293 | 9.575 | 9.293 | 9.471 | 20,969,762 | +0.17(+1.86%) |
Dec 18, 2009 | 9.592 | 9.653 | 9.297 | 9.297 | 129,464,104 | -0.31(-3.25%) |
Dec 17, 2009 | 9.635 | 9.659 | 9.538 | 9.609 | 8,699,852 | -0.11(-1.09%) |
Dec 16, 2009 | 9.837 | 9.902 | 9.698 | 9.716 | 12,793,106 | -0.09(-0.95%) |
Dec 15, 2009 | 9.707 | 9.874 | 9.674 | 9.809 | 10,579,727 | +0.08(+0.78%) |
Dec 14, 2009 | 9.666 | 9.739 | 9.573 | 9.733 | 15,771,985 | +0.30(+3.17%) |
Dec 11, 2009 | 9.505 | 9.573 | 9.369 | 9.434 | 7,146,911 | -0.04(-0.41%) |
Dec 10, 2009 | 9.317 | 9.562 | 9.317 | 9.473 | 6,860,726 | +0.17(+1.79%) |
Dec 09, 2009 | 9.388 | 9.432 | 9.276 | 9.306 | 6,819,377 | -0.13(-1.40%) |
Dec 08, 2009 | 9.445 | 9.518 | 9.319 | 9.438 | 7,445,532 | -0.07(-0.71%) |
Dec 07, 2009 | 9.468 | 9.596 | 9.416 | 9.505 | 4,156,750 | +0.05(+0.53%) |
Dec 04, 2009 | 9.503 | 9.620 | 9.412 | 9.455 | 11,006,125 | -0.03(-0.27%) |
Dec 03, 2009 | 9.661 | 9.709 | 9.479 | 9.481 | 14,271,494 | -0.13(-1.33%) |
Dec 02, 2009 | 9.599 | 9.737 | 9.566 | 9.609 | 5,255,284 | -0.01(-0.11%) |