Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.63 | 10.64 | 10.53 | 10.61 | 9,254,671 | +0.01(+0.09%) |
Feb 25, 2010 | 10.38 | 10.62 | 10.31 | 10.60 | 10,497,761 | +0.16(+1.52%) |
Feb 24, 2010 | 10.26 | 10.45 | 10.20 | 10.44 | 8,590,888 | +0.24(+2.38%) |
Feb 23, 2010 | 10.23 | 10.26 | 10.11 | 10.20 | 9,553,264 | -0.03(-0.28%) |
Feb 22, 2010 | 10.21 | 10.26 | 10.11 | 10.23 | 9,097,163 | +0.01(+0.11%) |
Feb 19, 2010 | 10.18 | 10.25 | 10.10 | 10.22 | 7,280,072 | +0.00(+0.00%) |
Feb 18, 2010 | 10.25 | 10.28 | 10.17 | 10.22 | 5,634,141 | +0.00(+0.02%) |
Feb 17, 2010 | 10.13 | 10.22 | 10.11 | 10.21 | 6,488,205 | +0.14(+1.38%) |
Feb 16, 2010 | 10.09 | 10.12 | 9.995 | 10.08 | 6,872,736 | +0.04(+0.39%) |
Feb 12, 2010 | 9.952 | 10.04 | 10.04 | 10.04 | 31,943,104 | +0.05(+0.50%) |
Feb 11, 2010 | 9.833 | 10.02 | 9.781 | 9.987 | 9,013,611 | +0.19(+1.96%) |
Feb 10, 2010 | 9.837 | 9.904 | 9.764 | 9.794 | 8,863,124 | -0.05(-0.51%) |
Feb 09, 2010 | 9.874 | 9.922 | 9.757 | 9.844 | 8,698,403 | +0.08(+0.77%) |
Feb 08, 2010 | 9.824 | 9.974 | 9.710 | 9.768 | 9,757,349 | -0.17(-1.70%) |
Feb 05, 2010 | 9.807 | 9.974 | 9.781 | 9.937 | 13,732,232 | +0.17(+1.70%) |
Feb 04, 2010 | 9.766 | 9.961 | 9.736 | 9.770 | 15,071,716 | -0.22(-2.16%) |
Feb 03, 2010 | 10.08 | 10.10 | 9.911 | 9.987 | 14,376,252 | -0.14(-1.34%) |
Feb 02, 2010 | 10.02 | 10.16 | 9.993 | 10.12 | 12,523,725 | +0.07(+0.71%) |
Feb 01, 2010 | 10.00 | 10.12 | 9.943 | 10.05 | 11,100,178 | +0.12(+1.24%) |
Jan 29, 2010 | 9.969 | 10.14 | 9.927 | 9.928 | 16,076,405 | -0.02(-0.22%) |
Jan 28, 2010 | 9.969 | 9.976 | 9.827 | 9.950 | 15,947,625 | +0.00(+0.04%) |
Jan 27, 2010 | 9.844 | 9.956 | 9.695 | 9.945 | 14,768,458 | +0.18(+1.79%) |
Jan 26, 2010 | 9.554 | 9.814 | 9.520 | 9.770 | 11,810,113 | +0.18(+1.92%) |
Jan 25, 2010 | 9.541 | 9.632 | 9.513 | 9.587 | 11,781,102 | +0.11(+1.19%) |
Jan 22, 2010 | 9.541 | 9.688 | 9.462 | 9.474 | 10,574,728 | -0.13(-1.35%) |
Jan 21, 2010 | 9.807 | 9.848 | 9.589 | 9.604 | 9,437,155 | -0.18(-1.83%) |
Jan 20, 2010 | 9.848 | 9.870 | 9.693 | 9.783 | 6,062,176 | -0.11(-1.14%) |
Jan 19, 2010 | 9.714 | 9.913 | 9.712 | 9.896 | 7,723,802 | +0.19(+2.01%) |
Jan 15, 2010 | 9.898 | 9.701 | 9.701 | 9.701 | 30,253,610 | -0.16(-1.58%) |
Jan 14, 2010 | 9.885 | 9.917 | 9.842 | 9.857 | 9,397,684 | -0.07(-0.72%) |
Jan 13, 2010 | 9.870 | 9.956 | 9.835 | 9.928 | 9,233,291 | +0.10(+1.06%) |
Jan 12, 2010 | 9.764 | 9.835 | 9.738 | 9.824 | 10,962,182 | +0.04(+0.38%) |
Jan 11, 2010 | 9.770 | 9.801 | 9.623 | 9.788 | 11,793,976 | +0.05(+0.49%) |
Jan 08, 2010 | 9.731 | 9.801 | 9.680 | 9.740 | 18,447,176 | -0.19(-1.94%) |
Jan 07, 2010 | 9.870 | 10.04 | 9.848 | 9.933 | 27,739,696 | +0.39(+4.10%) |
Jan 06, 2010 | 9.351 | 9.543 | 9.327 | 9.541 | 14,902,049 | +0.14(+1.54%) |
Jan 05, 2010 | 9.260 | 9.403 | 9.211 | 9.396 | 10,836,220 | +0.17(+1.83%) |
Jan 04, 2010 | 9.245 | 9.280 | 9.144 | 9.228 | 18,208,046 | -0.00(-0.05%) |
Dec 31, 2009 | 9.360 | 9.232 | 9.232 | 9.232 | 20,225,822 | -0.14(-1.48%) |
Dec 30, 2009 | 9.345 | 9.425 | 9.315 | 9.371 | 5,995,855 | -0.03(-0.32%) |
Dec 29, 2009 | 9.293 | 9.418 | 9.257 | 9.401 | 8,949,375 | +0.14(+1.56%) |
Dec 28, 2009 | 9.189 | 9.291 | 9.189 | 9.256 | 9,533,829 | +0.07(+0.73%) |
Dec 24, 2009 | 9.258 | 9.327 | 9.165 | 9.189 | 2,641,024 | -0.08(-0.86%) |
Dec 23, 2009 | 9.254 | 9.371 | 9.213 | 9.269 | 9,237,362 | +0.01(+0.14%) |
Dec 22, 2009 | 9.457 | 9.457 | 9.215 | 9.256 | 13,553,947 | -0.19(-2.01%) |
Dec 21, 2009 | 9.269 | 9.550 | 9.269 | 9.446 | 21,024,130 | +0.17(+1.86%) |
Dec 18, 2009 | 9.567 | 9.628 | 9.273 | 9.273 | 129,799,776 | -0.31(-3.25%) |
Dec 17, 2009 | 9.610 | 9.634 | 9.513 | 9.585 | 8,722,409 | -0.11(-1.09%) |
Dec 16, 2009 | 9.811 | 9.876 | 9.673 | 9.690 | 12,826,275 | -0.09(-0.95%) |
Dec 15, 2009 | 9.682 | 9.848 | 9.649 | 9.783 | 10,607,157 | +0.08(+0.78%) |
Dec 14, 2009 | 9.641 | 9.714 | 9.548 | 9.708 | 15,812,878 | +0.30(+3.17%) |
Dec 11, 2009 | 9.481 | 9.548 | 9.345 | 9.409 | 7,165,441 | -0.04(-0.41%) |
Dec 10, 2009 | 9.293 | 9.537 | 9.293 | 9.448 | 6,878,514 | +0.17(+1.79%) |
Dec 09, 2009 | 9.364 | 9.407 | 9.252 | 9.282 | 6,837,058 | -0.13(-1.40%) |
Dec 08, 2009 | 9.420 | 9.494 | 9.295 | 9.414 | 7,464,836 | -0.07(-0.71%) |
Dec 07, 2009 | 9.444 | 9.572 | 9.392 | 9.481 | 4,167,527 | +0.05(+0.53%) |
Dec 04, 2009 | 9.479 | 9.595 | 9.388 | 9.431 | 11,034,661 | -0.03(-0.27%) |
Dec 03, 2009 | 9.636 | 9.684 | 9.455 | 9.457 | 14,308,497 | -0.13(-1.33%) |
Dec 02, 2009 | 9.574 | 9.712 | 9.541 | 9.585 | 5,268,910 | -0.01(-0.11%) |