Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.65 | 10.81 | 10.61 | 10.63 | 12,834,181 | -0.09(-0.84%) |
Feb 25, 2010 | 10.59 | 10.75 | 10.47 | 10.72 | 15,238,244 | +0.01(+0.09%) |
Feb 24, 2010 | 10.57 | 10.80 | 10.57 | 10.71 | 11,102,588 | +0.16(+1.52%) |
Feb 23, 2010 | 10.63 | 10.77 | 10.50 | 10.55 | 13,030,922 | -0.08(-0.75%) |
Feb 22, 2010 | 10.80 | 10.83 | 10.62 | 10.63 | 15,143,505 | -0.16(-1.48%) |
Feb 19, 2010 | 10.80 | 11.03 | 10.77 | 10.79 | 20,025,056 | -0.06(-0.55%) |
Feb 18, 2010 | 11.07 | 11.08 | 10.76 | 10.85 | 21,827,064 | -0.30(-2.69%) |
Feb 17, 2010 | 11.03 | 11.21 | 10.99 | 11.15 | 19,776,400 | +0.14(+1.27%) |
Feb 16, 2010 | 11.12 | 11.15 | 10.97 | 11.01 | 14,720,052 | -0.10(-0.90%) |
Feb 12, 2010 | 10.97 | 11.11 | 11.11 | 11.11 | 19,642,600 | +0.04(+0.36%) |
Feb 11, 2010 | 10.70 | 11.19 | 10.65 | 11.07 | 56,354,768 | +0.97(+9.61%) |
Feb 10, 2010 | 10.15 | 10.30 | 10.09 | 10.10 | 41,989,904 | +0.05(+0.49%) |
Feb 09, 2010 | 10.10 | 10.21 | 10.02 | 10.05 | 20,452,192 | -0.11(-1.08%) |
Feb 08, 2010 | 10.15 | 10.32 | 10.07 | 10.16 | 10,408,725 | -0.05(-0.49%) |
Feb 05, 2010 | 10.22 | 10.33 | 10.01 | 10.21 | 15,281,194 | +0.05(+0.49%) |
Feb 04, 2010 | 10.42 | 10.43 | 10.12 | 10.16 | 12,453,621 | -0.30(-2.87%) |
Feb 03, 2010 | 10.31 | 10.56 | 10.26 | 10.46 | 21,304,292 | +0.21(+2.05%) |
Feb 02, 2010 | 10.08 | 10.26 | 10.05 | 10.25 | 15,094,832 | +0.17(+1.69%) |
Feb 01, 2010 | 10.12 | 10.16 | 10.03 | 10.08 | 13,970,419 | -0.08(-0.79%) |
Jan 29, 2010 | 10.31 | 10.40 | 10.10 | 10.16 | 13,778,342 | -0.09(-0.88%) |
Jan 28, 2010 | 10.34 | 10.41 | 10.17 | 10.25 | 18,687,448 | -0.11(-1.06%) |
Jan 27, 2010 | 9.970 | 10.39 | 9.950 | 10.36 | 23,699,120 | +0.35(+3.50%) |
Jan 26, 2010 | 10.11 | 10.17 | 9.930 | 10.01 | 42,123,208 | -0.11(-1.09%) |
Jan 25, 2010 | 10.38 | 10.49 | 10.11 | 10.12 | 30,554,130 | -0.25(-2.36%) |
Jan 22, 2010 | 10.56 | 10.64 | 10.30 | 10.37 | 12,609,334 | -0.22(-2.12%) |
Jan 21, 2010 | 10.83 | 10.94 | 10.47 | 10.59 | 19,218,008 | -0.23(-2.13%) |
Jan 20, 2010 | 10.78 | 10.85 | 10.62 | 10.82 | 24,022,144 | -0.02(-0.18%) |
Jan 19, 2010 | 10.90 | 10.95 | 10.75 | 10.84 | 16,890,902 | -0.05(-0.46%) |
Jan 15, 2010 | 11.02 | 10.89 | 10.89 | 10.89 | 22,440,700 | +0.03(+0.28%) |
Jan 14, 2010 | 10.79 | 10.95 | 10.79 | 10.86 | 10,650,202 | -0.05(-0.46%) |
Jan 13, 2010 | 10.90 | 10.97 | 10.80 | 10.91 | 14,236,927 | +0.14(+1.30%) |
Jan 12, 2010 | 10.70 | 10.84 | 10.62 | 10.77 | 21,501,792 | -0.12(-1.10%) |
Jan 11, 2010 | 10.91 | 10.98 | 10.83 | 10.89 | 8,762,868 | -0.01(-0.09%) |
Jan 08, 2010 | 10.97 | 11.05 | 10.88 | 10.90 | 11,003,838 | -0.09(-0.82%) |
Jan 07, 2010 | 11.10 | 11.19 | 10.93 | 10.99 | 15,390,707 | -0.27(-2.40%) |
Jan 06, 2010 | 11.26 | 11.38 | 11.21 | 11.26 | 6,537,748 | -0.06(-0.53%) |
Jan 05, 2010 | 11.24 | 11.36 | 11.21 | 11.32 | 11,366,066 | +0.02(+0.18%) |
Jan 04, 2010 | 11.23 | 11.45 | 11.15 | 11.30 | 9,306,555 | +0.19(+1.71%) |
Dec 31, 2009 | 11.35 | 11.11 | 11.11 | 11.11 | 5,931,900 | -0.28(-2.46%) |
Dec 30, 2009 | 11.29 | 11.42 | 11.22 | 11.39 | 6,929,490 | +0.10(+0.89%) |
Dec 29, 2009 | 11.42 | 11.44 | 11.28 | 11.29 | 4,790,237 | -0.09(-0.79%) |
Dec 28, 2009 | 11.49 | 11.49 | 11.31 | 11.38 | 5,373,366 | -0.06(-0.52%) |
Dec 24, 2009 | 11.45 | 11.47 | 11.30 | 11.44 | 3,320,490 | +0.08(+0.70%) |
Dec 23, 2009 | 10.85 | 11.40 | 10.82 | 11.36 | 15,861,785 | +0.49(+4.51%) |
Dec 22, 2009 | 11.04 | 11.07 | 10.80 | 10.87 | 10,692,431 | -0.11(-1.00%) |
Dec 21, 2009 | 11.08 | 11.15 | 10.90 | 10.98 | 7,773,515 | -0.08(-0.72%) |
Dec 18, 2009 | 10.88 | 11.08 | 10.80 | 11.06 | 12,153,743 | +0.30(+2.79%) |
Dec 17, 2009 | 10.88 | 10.88 | 10.68 | 10.76 | 7,651,177 | -0.14(-1.28%) |
Dec 16, 2009 | 10.81 | 10.98 | 10.81 | 10.90 | 9,474,989 | +0.11(+1.02%) |
Dec 15, 2009 | 10.80 | 10.96 | 10.65 | 10.79 | 8,146,011 | -0.04(-0.37%) |
Dec 14, 2009 | 10.84 | 11.01 | 10.79 | 10.83 | 9,178,626 | +0.08(+0.74%) |
Dec 11, 2009 | 10.91 | 10.95 | 10.73 | 10.75 | 12,702,053 | -0.01(-0.09%) |
Dec 10, 2009 | 10.82 | 10.88 | 10.61 | 10.76 | 12,302,202 | -0.03(-0.28%) |
Dec 09, 2009 | 10.78 | 10.89 | 10.62 | 10.79 | 11,356,670 | +0.05(+0.47%) |
Dec 08, 2009 | 10.72 | 10.90 | 10.63 | 10.74 | 14,472,292 | -0.19(-1.74%) |
Dec 07, 2009 | 11.05 | 11.11 | 10.90 | 10.93 | 12,913,991 | -0.10(-0.91%) |
Dec 04, 2009 | 11.32 | 11.36 | 10.85 | 11.03 | 26,214,170 | -0.27(-2.39%) |
Dec 03, 2009 | 11.40 | 11.50 | 11.28 | 11.30 | 13,569,889 | -0.04(-0.35%) |
Dec 02, 2009 | 11.64 | 11.66 | 11.32 | 11.34 | 16,949,450 | -0.32(-2.74%) |