Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.24 | 11.48 | 11.17 | 11.39 | 7,474,899 | +0.23(+2.05%) |
Feb 25, 2010 | 11.09 | 11.24 | 10.90 | 11.16 | 7,403,264 | -0.08(-0.71%) |
Feb 24, 2010 | 11.13 | 11.26 | 10.98 | 11.24 | 7,819,744 | +0.10(+0.87%) |
Feb 23, 2010 | 11.23 | 11.40 | 11.01 | 11.15 | 6,346,173 | -0.08(-0.71%) |
Feb 22, 2010 | 11.23 | 11.65 | 11.18 | 11.23 | 11,140,717 | +0.04(+0.32%) |
Feb 19, 2010 | 11.01 | 11.24 | 11.01 | 11.19 | 5,462,139 | +0.12(+1.12%) |
Feb 18, 2010 | 11.12 | 11.30 | 10.94 | 11.07 | 8,161,409 | -0.16(-1.41%) |
Feb 17, 2010 | 10.87 | 11.29 | 10.87 | 11.23 | 11,704,027 | +0.22(+2.00%) |
Feb 16, 2010 | 10.87 | 11.13 | 10.85 | 11.01 | 9,055,174 | +0.20(+1.88%) |
Feb 12, 2010 | 10.31 | 10.80 | 10.80 | 10.80 | 14,478,924 | +0.37(+3.55%) |
Feb 11, 2010 | 10.27 | 10.78 | 10.21 | 10.43 | 16,466,870 | +0.22(+2.16%) |
Feb 10, 2010 | 10.82 | 10.87 | 10.13 | 10.21 | 22,070,176 | -0.71(-6.54%) |
Feb 09, 2010 | 10.17 | 11.07 | 10.17 | 10.93 | 27,190,486 | +1.00(+10.04%) |
Feb 08, 2010 | 9.974 | 10.23 | 9.824 | 9.930 | 10,541,566 | -0.04(-0.35%) |
Feb 05, 2010 | 10.06 | 10.34 | 9.639 | 9.965 | 22,684,110 | -0.14(-1.40%) |
Feb 04, 2010 | 10.40 | 10.61 | 9.983 | 10.11 | 19,360,558 | -0.85(-7.73%) |
Feb 03, 2010 | 11.38 | 11.38 | 10.86 | 10.95 | 10,896,672 | -0.42(-3.72%) |
Feb 02, 2010 | 11.29 | 11.53 | 11.16 | 11.38 | 14,686,993 | +0.36(+3.24%) |
Feb 01, 2010 | 10.91 | 11.15 | 10.86 | 11.02 | 11,016,828 | +0.23(+2.17%) |
Jan 29, 2010 | 11.29 | 11.61 | 10.75 | 10.79 | 21,882,554 | -0.37(-3.32%) |
Jan 28, 2010 | 11.67 | 11.94 | 11.14 | 11.16 | 19,766,658 | -0.45(-3.88%) |
Jan 27, 2010 | 11.47 | 11.85 | 11.31 | 11.61 | 27,874,992 | +0.01(+0.08%) |
Jan 26, 2010 | 11.27 | 11.82 | 11.20 | 11.60 | 18,472,662 | -0.16(-1.35%) |
Jan 25, 2010 | 11.80 | 12.03 | 11.42 | 11.76 | 21,884,646 | +0.04(+0.30%) |
Jan 22, 2010 | 11.74 | 12.11 | 11.38 | 11.72 | 25,264,866 | -0.13(-1.12%) |
Jan 21, 2010 | 11.91 | 12.07 | 11.60 | 11.85 | 27,973,520 | +0.03(+0.22%) |
Jan 20, 2010 | 11.44 | 11.90 | 11.19 | 11.83 | 22,830,566 | +0.34(+2.92%) |
Jan 19, 2010 | 11.29 | 11.72 | 11.28 | 11.49 | 11,154,067 | +0.26(+2.28%) |
Jan 15, 2010 | 11.62 | 11.24 | 11.24 | 11.24 | 10,350,107 | -0.38(-3.26%) |
Jan 14, 2010 | 11.22 | 11.74 | 11.19 | 11.61 | 13,637,694 | +0.28(+2.49%) |
Jan 13, 2010 | 11.05 | 11.43 | 10.94 | 11.33 | 13,338,834 | +0.27(+2.47%) |
Jan 12, 2010 | 11.17 | 11.38 | 10.86 | 11.06 | 14,634,114 | -0.22(-1.95%) |
Jan 11, 2010 | 10.88 | 11.37 | 10.70 | 11.28 | 18,393,080 | +0.28(+2.57%) |
Jan 08, 2010 | 11.13 | 11.33 | 10.63 | 11.00 | 27,883,382 | -0.19(-1.73%) |
Jan 07, 2010 | 10.64 | 11.34 | 10.63 | 11.19 | 22,468,524 | +0.51(+4.79%) |
Jan 06, 2010 | 10.57 | 10.79 | 10.45 | 10.68 | 16,987,308 | +0.01(+0.08%) |
Jan 05, 2010 | 9.983 | 10.88 | 9.956 | 10.67 | 28,423,424 | +0.78(+7.84%) |
Jan 04, 2010 | 9.895 | 10.08 | 9.657 | 9.895 | 16,422,361 | -0.14(-1.41%) |
Dec 31, 2009 | 9.965 | 10.04 | 10.04 | 10.04 | 9,904,239 | +0.01(+0.09%) |
Dec 30, 2009 | 9.930 | 10.05 | 9.745 | 10.03 | 9,629,945 | +0.04(+0.35%) |
Dec 29, 2009 | 9.815 | 10.04 | 9.727 | 9.992 | 10,468,874 | +0.04(+0.35%) |
Dec 28, 2009 | 10.09 | 10.16 | 9.798 | 9.956 | 15,457,316 | -0.42(-4.08%) |
Dec 24, 2009 | 10.46 | 10.52 | 10.25 | 10.38 | 3,913,225 | -0.04(-0.34%) |
Dec 23, 2009 | 10.37 | 10.55 | 10.10 | 10.41 | 9,894,891 | +0.02(+0.17%) |
Dec 22, 2009 | 10.14 | 10.65 | 10.14 | 10.40 | 20,023,034 | +0.35(+3.51%) |
Dec 21, 2009 | 9.877 | 10.28 | 9.877 | 10.04 | 15,050,413 | -0.24(-2.32%) |
Dec 18, 2009 | 10.21 | 10.28 | 9.604 | 10.28 | 23,481,990 | +0.05(+0.52%) |
Dec 17, 2009 | 10.18 | 10.57 | 10.04 | 10.23 | 13,873,278 | +0.40(+4.04%) |
Dec 16, 2009 | 9.736 | 10.29 | 9.612 | 9.833 | 16,952,228 | +0.18(+1.83%) |
Dec 15, 2009 | 9.480 | 9.824 | 9.357 | 9.657 | 16,637,329 | -0.12(-1.26%) |
Dec 14, 2009 | 9.789 | 9.833 | 9.604 | 9.780 | 23,978,894 | -0.14(-1.42%) |
Dec 11, 2009 | 8.757 | 10.10 | 8.757 | 9.921 | 49,223,588 | +1.21(+13.87%) |
Dec 10, 2009 | 8.713 | 8.836 | 8.625 | 8.713 | 9,788,567 | +0.01(+0.10%) |
Dec 09, 2009 | 8.678 | 8.819 | 8.501 | 8.704 | 10,425,575 | -0.01(-0.10%) |
Dec 08, 2009 | 8.828 | 9.057 | 8.678 | 8.713 | 17,434,082 | -0.25(-2.76%) |
Dec 07, 2009 | 8.519 | 9.101 | 8.316 | 8.960 | 23,190,676 | +0.19(+2.21%) |
Dec 04, 2009 | 8.378 | 8.810 | 8.290 | 8.766 | 24,288,210 | +0.49(+5.97%) |
Dec 03, 2009 | 8.157 | 8.272 | 7.955 | 8.272 | 12,572,864 | +0.08(+0.97%) |
Dec 02, 2009 | 7.672 | 8.201 | 7.672 | 8.193 | 20,590,000 | +0.59(+7.77%) |