Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.13 | 13.20 | 13.03 | 13.18 | 5,199,852 | +0.03(+0.23%) |
Feb 25, 2010 | 12.74 | 13.16 | 12.72 | 13.15 | 8,465,928 | +0.29(+2.22%) |
Feb 24, 2010 | 12.93 | 13.03 | 12.82 | 12.86 | 7,333,886 | -0.06(-0.48%) |
Feb 23, 2010 | 12.85 | 12.96 | 12.75 | 12.93 | 6,973,203 | +0.08(+0.66%) |
Feb 22, 2010 | 12.96 | 12.99 | 12.77 | 12.84 | 8,228,219 | -0.24(-1.83%) |
Feb 19, 2010 | 12.98 | 13.17 | 12.92 | 13.08 | 9,369,846 | +0.04(+0.30%) |
Feb 18, 2010 | 12.76 | 13.04 | 12.72 | 13.04 | 6,124,674 | +0.21(+1.62%) |
Feb 17, 2010 | 12.72 | 12.86 | 12.52 | 12.83 | 9,424,746 | +0.15(+1.16%) |
Feb 16, 2010 | 12.42 | 12.79 | 12.32 | 12.69 | 7,705,024 | +0.31(+2.49%) |
Feb 12, 2010 | 12.26 | 12.38 | 12.38 | 12.38 | 6,400,897 | +0.06(+0.50%) |
Feb 11, 2010 | 11.93 | 12.39 | 11.85 | 12.32 | 9,147,293 | +0.33(+2.77%) |
Feb 10, 2010 | 11.91 | 12.02 | 11.77 | 11.98 | 7,745,434 | +0.09(+0.78%) |
Feb 09, 2010 | 11.70 | 11.98 | 11.67 | 11.89 | 8,919,823 | +0.25(+2.12%) |
Feb 08, 2010 | 11.46 | 11.77 | 11.31 | 11.64 | 12,837,899 | +0.34(+3.00%) |
Feb 05, 2010 | 11.44 | 11.77 | 11.21 | 11.30 | 20,391,654 | +0.51(+4.72%) |
Feb 04, 2010 | 10.99 | 10.99 | 10.72 | 10.80 | 5,958,260 | -0.28(-2.51%) |
Feb 03, 2010 | 10.93 | 11.09 | 10.89 | 11.07 | 3,877,265 | +0.06(+0.56%) |
Feb 02, 2010 | 10.80 | 11.10 | 10.77 | 11.01 | 6,450,869 | +0.26(+2.44%) |
Feb 01, 2010 | 10.67 | 10.80 | 10.64 | 10.75 | 4,338,159 | +0.08(+0.80%) |
Jan 29, 2010 | 10.73 | 10.80 | 10.63 | 10.66 | 6,210,934 | +0.02(+0.22%) |
Jan 28, 2010 | 10.63 | 10.74 | 10.56 | 10.64 | 6,794,404 | +0.01(+0.07%) |
Jan 27, 2010 | 10.79 | 10.82 | 10.59 | 10.63 | 7,045,941 | -0.15(-1.43%) |
Jan 26, 2010 | 10.67 | 10.89 | 10.60 | 10.79 | 5,998,147 | +0.07(+0.65%) |
Jan 25, 2010 | 10.71 | 10.85 | 10.56 | 10.72 | 5,654,322 | +0.09(+0.87%) |
Jan 22, 2010 | 10.77 | 10.82 | 10.60 | 10.63 | 7,601,088 | +0.09(+0.88%) |
Jan 21, 2010 | 10.73 | 10.77 | 10.45 | 10.53 | 8,214,657 | -0.19(-1.80%) |
Jan 20, 2010 | 10.70 | 10.74 | 10.53 | 10.73 | 5,765,257 | -0.07(-0.64%) |
Jan 19, 2010 | 10.70 | 10.85 | 10.60 | 10.80 | 6,083,541 | +0.08(+0.72%) |
Jan 15, 2010 | 10.87 | 10.72 | 10.72 | 10.72 | 7,300,630 | -0.12(-1.07%) |
Jan 14, 2010 | 10.72 | 10.87 | 10.60 | 10.83 | 11,278,673 | +0.56(+5.48%) |
Jan 13, 2010 | 10.03 | 10.35 | 10.00 | 10.27 | 5,054,696 | +0.26(+2.62%) |
Jan 12, 2010 | 10.08 | 10.13 | 9.985 | 10.01 | 4,296,589 | -0.12(-1.14%) |
Jan 11, 2010 | 10.26 | 10.34 | 10.06 | 10.12 | 3,726,509 | -0.14(-1.35%) |
Jan 08, 2010 | 10.26 | 10.32 | 10.12 | 10.26 | 5,182,573 | -0.02(-0.22%) |
Jan 07, 2010 | 10.11 | 10.36 | 10.04 | 10.29 | 7,748,302 | +0.18(+1.76%) |
Jan 06, 2010 | 9.870 | 10.12 | 9.708 | 10.11 | 8,825,586 | +0.49(+5.05%) |
Jan 05, 2010 | 9.422 | 9.634 | 9.422 | 9.623 | 4,900,016 | +0.18(+1.88%) |
Jan 04, 2010 | 9.468 | 9.492 | 9.376 | 9.445 | 4,347,605 | -0.02(-0.24%) |
Dec 31, 2009 | 9.669 | 9.468 | 9.468 | 9.468 | 2,298,641 | -0.18(-1.84%) |
Dec 30, 2009 | 9.684 | 9.708 | 9.600 | 9.646 | 1,844,146 | -0.05(-0.56%) |
Dec 29, 2009 | 9.731 | 9.808 | 9.669 | 9.700 | 1,729,206 | -0.04(-0.40%) |
Dec 28, 2009 | 9.630 | 9.754 | 9.569 | 9.739 | 2,432,116 | +0.14(+1.45%) |
Dec 24, 2009 | 9.484 | 9.607 | 9.461 | 9.600 | 1,737,248 | +0.08(+0.81%) |
Dec 23, 2009 | 9.592 | 9.600 | 9.476 | 9.522 | 3,023,215 | +0.00(+0.00%) |
Dec 22, 2009 | 9.453 | 9.569 | 9.453 | 9.522 | 2,862,839 | +0.05(+0.49%) |
Dec 21, 2009 | 9.384 | 9.553 | 9.384 | 9.476 | 2,649,010 | +0.08(+0.82%) |
Dec 18, 2009 | 9.407 | 9.476 | 9.306 | 9.399 | 4,586,880 | -0.02(-0.16%) |
Dec 17, 2009 | 9.615 | 9.621 | 9.414 | 9.414 | 4,042,029 | -0.21(-2.17%) |
Dec 16, 2009 | 9.677 | 9.731 | 9.600 | 9.623 | 2,570,731 | -0.05(-0.48%) |
Dec 15, 2009 | 9.808 | 9.823 | 9.623 | 9.669 | 2,966,690 | -0.14(-1.42%) |
Dec 14, 2009 | 9.847 | 9.908 | 9.769 | 9.808 | 3,144,354 | +0.05(+0.55%) |
Dec 11, 2009 | 9.808 | 9.931 | 9.746 | 9.754 | 4,647,818 | +0.02(+0.24%) |
Dec 10, 2009 | 9.739 | 9.816 | 9.677 | 9.731 | 5,654,760 | +0.05(+0.56%) |
Dec 09, 2009 | 9.746 | 9.793 | 9.592 | 9.677 | 5,556,480 | -0.03(-0.32%) |
Dec 08, 2009 | 9.831 | 9.870 | 9.669 | 9.708 | 5,693,408 | -0.10(-1.02%) |
Dec 07, 2009 | 9.692 | 9.862 | 9.661 | 9.808 | 7,229,901 | +0.08(+0.87%) |
Dec 04, 2009 | 9.677 | 9.823 | 9.538 | 9.723 | 8,995,834 | +0.12(+1.20%) |
Dec 03, 2009 | 9.360 | 9.669 | 9.360 | 9.607 | 9,218,373 | +0.20(+2.13%) |
Dec 02, 2009 | 9.468 | 9.584 | 9.353 | 9.407 | 7,666,380 | -0.03(-0.33%) |