Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.12 | 13.20 | 13.03 | 13.18 | 5,201,417 | +0.03(+0.24%) |
Feb 25, 2010 | 12.74 | 13.15 | 12.72 | 13.15 | 8,468,476 | +0.29(+2.22%) |
Feb 24, 2010 | 12.93 | 13.03 | 12.81 | 12.86 | 7,336,093 | -0.06(-0.48%) |
Feb 23, 2010 | 12.84 | 12.96 | 12.74 | 12.92 | 6,975,301 | +0.08(+0.66%) |
Feb 22, 2010 | 12.95 | 12.99 | 12.77 | 12.84 | 8,230,694 | -0.24(-1.83%) |
Feb 19, 2010 | 12.98 | 13.17 | 12.91 | 13.08 | 9,372,665 | +0.04(+0.30%) |
Feb 18, 2010 | 12.76 | 13.04 | 12.72 | 13.04 | 6,126,516 | +0.21(+1.62%) |
Feb 17, 2010 | 12.72 | 12.86 | 12.52 | 12.83 | 9,427,582 | +0.15(+1.16%) |
Feb 16, 2010 | 12.41 | 12.79 | 12.31 | 12.68 | 7,707,342 | +0.31(+2.49%) |
Feb 12, 2010 | 12.26 | 12.37 | 12.37 | 12.37 | 6,402,823 | +0.06(+0.50%) |
Feb 11, 2010 | 11.93 | 12.38 | 11.84 | 12.31 | 9,150,045 | +0.33(+2.77%) |
Feb 10, 2010 | 11.91 | 12.02 | 11.76 | 11.98 | 7,747,764 | +0.09(+0.78%) |
Feb 09, 2010 | 11.70 | 11.98 | 11.66 | 11.89 | 8,922,506 | +0.25(+2.12%) |
Feb 08, 2010 | 11.46 | 11.76 | 11.31 | 11.64 | 12,841,761 | +0.34(+3.00%) |
Feb 05, 2010 | 11.43 | 11.76 | 11.21 | 11.30 | 20,397,788 | +0.51(+4.72%) |
Feb 04, 2010 | 10.99 | 10.99 | 10.72 | 10.79 | 5,960,053 | -0.28(-2.51%) |
Feb 03, 2010 | 10.93 | 11.09 | 10.88 | 11.07 | 3,878,431 | +0.06(+0.56%) |
Feb 02, 2010 | 10.80 | 11.09 | 10.77 | 11.01 | 6,452,810 | +0.26(+2.44%) |
Feb 01, 2010 | 10.67 | 10.79 | 10.64 | 10.75 | 4,339,465 | +0.08(+0.80%) |
Jan 29, 2010 | 10.72 | 10.80 | 10.63 | 10.66 | 6,212,803 | +0.02(+0.22%) |
Jan 28, 2010 | 10.62 | 10.73 | 10.55 | 10.64 | 6,796,448 | +0.01(+0.07%) |
Jan 27, 2010 | 10.78 | 10.82 | 10.58 | 10.63 | 7,048,061 | -0.15(-1.43%) |
Jan 26, 2010 | 10.67 | 10.88 | 10.59 | 10.78 | 5,999,952 | +0.07(+0.65%) |
Jan 25, 2010 | 10.71 | 10.85 | 10.55 | 10.72 | 5,656,023 | +0.09(+0.87%) |
Jan 22, 2010 | 10.77 | 10.82 | 10.60 | 10.62 | 7,603,375 | +0.09(+0.88%) |
Jan 21, 2010 | 10.72 | 10.77 | 10.45 | 10.53 | 8,217,129 | -0.19(-1.80%) |
Jan 20, 2010 | 10.69 | 10.74 | 10.53 | 10.72 | 5,766,992 | -0.07(-0.64%) |
Jan 19, 2010 | 10.69 | 10.85 | 10.59 | 10.79 | 6,085,371 | +0.08(+0.72%) |
Jan 15, 2010 | 10.86 | 10.72 | 10.72 | 10.72 | 7,302,827 | -0.12(-1.07%) |
Jan 14, 2010 | 10.72 | 10.87 | 10.59 | 10.83 | 11,282,066 | +0.56(+5.48%) |
Jan 13, 2010 | 10.03 | 10.35 | 9.998 | 10.27 | 5,056,217 | +0.26(+2.62%) |
Jan 12, 2010 | 10.07 | 10.13 | 9.982 | 10.01 | 4,297,881 | -0.12(-1.14%) |
Jan 11, 2010 | 10.25 | 10.34 | 10.06 | 10.12 | 3,727,630 | -0.14(-1.35%) |
Jan 08, 2010 | 10.25 | 10.31 | 10.12 | 10.26 | 5,184,132 | -0.02(-0.22%) |
Jan 07, 2010 | 10.11 | 10.35 | 10.04 | 10.28 | 7,750,633 | +0.18(+1.76%) |
Jan 06, 2010 | 9.867 | 10.12 | 9.705 | 10.11 | 8,828,241 | +0.49(+5.05%) |
Jan 05, 2010 | 9.419 | 9.631 | 9.419 | 9.620 | 4,901,491 | +0.18(+1.88%) |
Jan 04, 2010 | 9.466 | 9.489 | 9.373 | 9.442 | 4,348,913 | -0.02(-0.24%) |
Dec 31, 2009 | 9.666 | 9.466 | 9.466 | 9.466 | 2,299,333 | -0.18(-1.84%) |
Dec 30, 2009 | 9.682 | 9.705 | 9.597 | 9.643 | 1,844,701 | -0.05(-0.56%) |
Dec 29, 2009 | 9.728 | 9.805 | 9.666 | 9.697 | 1,729,726 | -0.04(-0.40%) |
Dec 28, 2009 | 9.628 | 9.751 | 9.566 | 9.736 | 2,432,848 | +0.14(+1.45%) |
Dec 24, 2009 | 9.481 | 9.604 | 9.458 | 9.597 | 1,737,771 | +0.08(+0.81%) |
Dec 23, 2009 | 9.589 | 9.597 | 9.473 | 9.520 | 3,024,125 | +0.00(+0.00%) |
Dec 22, 2009 | 9.450 | 9.566 | 9.450 | 9.520 | 2,863,700 | +0.05(+0.49%) |
Dec 21, 2009 | 9.381 | 9.550 | 9.381 | 9.473 | 2,649,807 | +0.08(+0.82%) |
Dec 18, 2009 | 9.404 | 9.473 | 9.304 | 9.396 | 4,588,260 | -0.02(-0.16%) |
Dec 17, 2009 | 9.612 | 9.618 | 9.412 | 9.412 | 4,043,245 | -0.21(-2.17%) |
Dec 16, 2009 | 9.674 | 9.728 | 9.597 | 9.620 | 2,571,504 | -0.05(-0.48%) |
Dec 15, 2009 | 9.805 | 9.820 | 9.620 | 9.666 | 2,967,582 | -0.14(-1.42%) |
Dec 14, 2009 | 9.844 | 9.905 | 9.766 | 9.805 | 3,145,301 | +0.05(+0.55%) |
Dec 11, 2009 | 9.805 | 9.928 | 9.743 | 9.751 | 4,649,216 | +0.02(+0.24%) |
Dec 10, 2009 | 9.736 | 9.813 | 9.674 | 9.728 | 5,656,461 | +0.05(+0.56%) |
Dec 09, 2009 | 9.743 | 9.790 | 9.589 | 9.674 | 5,558,151 | -0.03(-0.32%) |
Dec 08, 2009 | 9.828 | 9.867 | 9.666 | 9.705 | 5,695,121 | -0.10(-1.02%) |
Dec 07, 2009 | 9.689 | 9.859 | 9.658 | 9.805 | 7,232,076 | +0.08(+0.87%) |
Dec 04, 2009 | 9.674 | 9.820 | 9.535 | 9.720 | 8,998,541 | +0.12(+1.20%) |
Dec 03, 2009 | 9.358 | 9.666 | 9.358 | 9.604 | 9,221,146 | +0.20(+2.13%) |
Dec 02, 2009 | 9.466 | 9.581 | 9.350 | 9.404 | 7,668,686 | -0.03(-0.33%) |