Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.644 | 9.667 | 9.455 | 9.620 | 20,207,478 | +0.02(+0.16%) |
Feb 25, 2010 | 9.487 | 9.628 | 9.385 | 9.605 | 27,670,330 | -0.04(-0.41%) |
Feb 24, 2010 | 9.495 | 9.762 | 9.471 | 9.644 | 32,601,628 | +0.20(+2.16%) |
Feb 23, 2010 | 9.785 | 9.809 | 9.385 | 9.440 | 38,470,776 | -0.35(-3.53%) |
Feb 22, 2010 | 9.850 | 9.891 | 9.738 | 9.785 | 28,878,484 | +0.01(+0.08%) |
Feb 19, 2010 | 9.871 | 9.887 | 9.660 | 9.777 | 37,193,472 | -0.14(-1.42%) |
Feb 18, 2010 | 9.997 | 10.00 | 9.629 | 9.918 | 57,780,764 | -0.24(-2.39%) |
Feb 17, 2010 | 10.24 | 10.29 | 9.973 | 10.16 | 32,209,916 | +0.03(+0.31%) |
Feb 16, 2010 | 9.910 | 10.15 | 9.824 | 10.13 | 27,695,678 | +0.38(+3.85%) |
Feb 12, 2010 | 9.621 | 9.754 | 9.754 | 9.754 | 30,361,298 | +0.00(+0.00%) |
Feb 11, 2010 | 9.558 | 9.801 | 9.433 | 9.754 | 23,508,092 | +0.19(+1.96%) |
Feb 10, 2010 | 9.543 | 9.633 | 9.465 | 9.566 | 22,006,344 | +0.06(+0.66%) |
Feb 09, 2010 | 9.574 | 9.699 | 9.418 | 9.504 | 26,953,984 | +0.06(+0.66%) |
Feb 08, 2010 | 9.582 | 9.645 | 9.410 | 9.441 | 22,981,818 | -0.13(-1.31%) |
Feb 05, 2010 | 9.230 | 9.598 | 9.136 | 9.566 | 55,975,372 | +0.34(+3.64%) |
Feb 04, 2010 | 9.558 | 9.558 | 9.120 | 9.230 | 52,064,768 | -0.38(-3.91%) |
Feb 03, 2010 | 9.660 | 9.762 | 9.480 | 9.605 | 46,241,764 | -0.18(-1.84%) |
Feb 02, 2010 | 9.848 | 9.848 | 9.660 | 9.785 | 27,518,542 | -0.01(-0.08%) |
Feb 01, 2010 | 9.652 | 9.824 | 9.566 | 9.793 | 25,745,834 | +0.27(+2.79%) |
Jan 29, 2010 | 9.997 | 10.05 | 9.504 | 9.527 | 32,730,860 | -0.34(-3.41%) |
Jan 28, 2010 | 10.23 | 10.24 | 9.660 | 9.864 | 44,759,676 | -0.34(-3.30%) |
Jan 27, 2010 | 9.973 | 10.22 | 9.926 | 10.20 | 38,927,140 | +0.31(+3.08%) |
Jan 26, 2010 | 9.950 | 10.18 | 9.887 | 9.895 | 47,170,820 | +0.01(+0.08%) |
Jan 25, 2010 | 9.903 | 10.12 | 9.848 | 9.887 | 50,839,752 | +0.01(+0.08%) |
Jan 22, 2010 | 10.44 | 10.47 | 9.864 | 9.879 | 61,501,952 | -0.74(-7.00%) |
Jan 21, 2010 | 10.84 | 11.02 | 10.58 | 10.62 | 32,299,818 | -0.17(-1.59%) |
Jan 20, 2010 | 10.82 | 10.86 | 10.68 | 10.79 | 24,571,918 | -0.13(-1.22%) |
Jan 19, 2010 | 10.77 | 10.97 | 10.76 | 10.93 | 18,692,028 | +0.19(+1.75%) |
Jan 15, 2010 | 11.08 | 10.74 | 10.74 | 10.74 | 46,049,748 | -0.49(-4.32%) |
Jan 14, 2010 | 11.12 | 11.25 | 10.97 | 11.22 | 34,416,288 | +0.06(+0.56%) |
Jan 13, 2010 | 11.18 | 11.28 | 10.89 | 11.16 | 32,136,594 | +0.05(+0.49%) |
Jan 12, 2010 | 11.55 | 11.55 | 10.97 | 11.11 | 51,582,144 | -0.52(-4.51%) |
Jan 11, 2010 | 11.61 | 11.69 | 11.30 | 11.63 | 43,042,440 | +0.25(+2.18%) |
Jan 08, 2010 | 11.14 | 11.41 | 11.04 | 11.38 | 52,690,916 | +0.42(+3.87%) |
Jan 07, 2010 | 11.06 | 11.12 | 10.92 | 10.96 | 27,541,776 | -0.12(-1.06%) |
Jan 06, 2010 | 11.13 | 11.26 | 11.03 | 11.08 | 17,520,776 | -0.02(-0.21%) |
Jan 05, 2010 | 11.14 | 11.25 | 10.98 | 11.10 | 19,398,024 | -0.09(-0.77%) |
Jan 04, 2010 | 10.99 | 11.40 | 10.97 | 11.19 | 23,798,290 | +0.28(+2.58%) |
Dec 31, 2009 | 10.99 | 10.90 | 10.90 | 10.90 | 11,544,494 | -0.09(-0.85%) |
Dec 30, 2009 | 10.72 | 11.03 | 10.72 | 11.00 | 13,051,983 | +0.25(+2.33%) |
Dec 29, 2009 | 10.82 | 10.90 | 10.72 | 10.75 | 9,524,981 | -0.09(-0.87%) |
Dec 28, 2009 | 10.98 | 11.01 | 10.76 | 10.84 | 11,714,475 | -0.11(-1.00%) |
Dec 24, 2009 | 10.94 | 10.96 | 10.90 | 10.95 | 7,240,479 | +0.04(+0.36%) |
Dec 23, 2009 | 11.02 | 11.12 | 10.88 | 10.91 | 21,604,126 | +0.01(+0.07%) |
Dec 22, 2009 | 10.87 | 10.99 | 10.86 | 10.90 | 17,820,556 | +0.08(+0.72%) |
Dec 21, 2009 | 10.77 | 10.84 | 10.73 | 10.83 | 16,056,547 | +0.17(+1.61%) |
Dec 18, 2009 | 10.53 | 10.66 | 10.43 | 10.65 | 24,596,870 | +0.21(+2.02%) |
Dec 17, 2009 | 10.57 | 10.64 | 10.44 | 10.44 | 15,289,679 | -0.19(-1.77%) |
Dec 16, 2009 | 10.61 | 10.94 | 10.58 | 10.63 | 37,211,372 | +0.05(+0.44%) |
Dec 15, 2009 | 10.54 | 10.72 | 10.51 | 10.58 | 16,651,996 | -0.02(-0.22%) |
Dec 14, 2009 | 10.54 | 10.63 | 10.41 | 10.61 | 18,441,900 | +0.14(+1.35%) |
Dec 11, 2009 | 10.44 | 10.61 | 10.33 | 10.47 | 16,388,271 | +0.05(+0.53%) |
Dec 10, 2009 | 10.55 | 10.67 | 10.38 | 10.41 | 23,197,364 | -0.14(-1.33%) |
Dec 09, 2009 | 10.36 | 10.55 | 10.28 | 10.55 | 22,116,336 | +0.13(+1.28%) |
Dec 08, 2009 | 10.36 | 10.48 | 10.18 | 10.42 | 22,618,898 | +0.05(+0.53%) |
Dec 07, 2009 | 10.35 | 10.57 | 10.35 | 10.36 | 24,941,182 | -0.05(-0.53%) |
Dec 04, 2009 | 10.35 | 10.61 | 10.21 | 10.42 | 25,645,726 | +0.20(+1.91%) |
Dec 03, 2009 | 10.24 | 10.38 | 10.20 | 10.22 | 22,731,528 | +0.05(+0.54%) |
Dec 02, 2009 | 10.08 | 10.23 | 10.04 | 10.17 | 23,067,382 | +0.09(+0.85%) |