Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.811 | 9.877 | 9.705 | 9.733 | 106,811,552 | -0.08(-0.79%) |
Feb 25, 2010 | 9.744 | 9.833 | 9.667 | 9.811 | 96,390,152 | -0.07(-0.67%) |
Feb 24, 2010 | 9.839 | 9.994 | 9.761 | 9.877 | 122,110,824 | +0.08(+0.79%) |
Feb 23, 2010 | 9.894 | 9.950 | 9.767 | 9.800 | 86,320,504 | -0.16(-1.56%) |
Feb 22, 2010 | 9.972 | 10.07 | 9.861 | 9.955 | 104,583,416 | -0.02(-0.22%) |
Feb 19, 2010 | 9.883 | 10.04 | 9.833 | 9.977 | 91,344,456 | +0.22(+2.24%) |
Feb 18, 2010 | 9.805 | 9.844 | 9.733 | 9.758 | 102,990,456 | -0.04(-0.42%) |
Feb 17, 2010 | 9.900 | 9.905 | 9.722 | 9.800 | 105,038,120 | -0.03(-0.28%) |
Feb 16, 2010 | 9.961 | 10.03 | 9.767 | 9.828 | 114,103,504 | -0.04(-0.45%) |
Feb 12, 2010 | 9.900 | 9.872 | 9.872 | 9.872 | 90,771,464 | -0.04(-0.39%) |
Feb 11, 2010 | 9.844 | 9.999 | 9.772 | 9.911 | 98,616,400 | +0.07(+0.73%) |
Feb 10, 2010 | 9.938 | 9.972 | 9.779 | 9.839 | 108,109,552 | -0.08(-0.78%) |
Feb 09, 2010 | 9.911 | 10.07 | 9.789 | 9.916 | 127,977,808 | +0.04(+0.39%) |
Feb 08, 2010 | 9.933 | 9.983 | 9.828 | 9.877 | 100,305,464 | -0.08(-0.84%) |
Feb 05, 2010 | 9.933 | 10.09 | 9.761 | 9.961 | 163,002,144 | -0.04(-0.39%) |
Feb 04, 2010 | 10.18 | 10.23 | 9.988 | 9.999 | 169,891,120 | -0.33(-3.17%) |
Feb 03, 2010 | 10.37 | 10.45 | 10.22 | 10.33 | 205,546,672 | -0.25(-2.36%) |
Feb 02, 2010 | 10.37 | 10.63 | 10.32 | 10.58 | 123,009,776 | +0.26(+2.50%) |
Feb 01, 2010 | 10.33 | 10.44 | 10.28 | 10.32 | 71,626,688 | +0.06(+0.59%) |
Jan 29, 2010 | 10.28 | 10.43 | 10.18 | 10.26 | 101,959,208 | +0.02(+0.16%) |
Jan 28, 2010 | 10.48 | 10.50 | 10.23 | 10.24 | 92,672,128 | -0.20(-1.95%) |
Jan 27, 2010 | 10.32 | 10.49 | 10.26 | 10.44 | 99,348,216 | +0.12(+1.17%) |
Jan 26, 2010 | 10.29 | 10.39 | 10.24 | 10.32 | 79,320,360 | -0.04(-0.37%) |
Jan 25, 2010 | 10.58 | 10.58 | 10.36 | 10.36 | 89,638,776 | -0.06(-0.58%) |
Jan 22, 2010 | 10.59 | 10.95 | 10.39 | 10.42 | 112,261,448 | -0.15(-1.46%) |
Jan 21, 2010 | 11.02 | 11.08 | 10.54 | 10.58 | 140,402,416 | -0.38(-3.51%) |
Jan 20, 2010 | 11.02 | 11.19 | 10.92 | 10.96 | 144,164,336 | -0.03(-0.30%) |
Jan 19, 2010 | 10.74 | 11.03 | 10.72 | 10.99 | 142,506,080 | +0.28(+2.62%) |
Jan 15, 2010 | 10.68 | 10.71 | 10.71 | 10.71 | 139,396,288 | +0.06(+0.57%) |
Jan 14, 2010 | 10.55 | 10.72 | 10.52 | 10.65 | 85,992,056 | +0.09(+0.88%) |
Jan 13, 2010 | 10.37 | 10.61 | 10.37 | 10.56 | 108,271,624 | +0.24(+2.34%) |
Jan 12, 2010 | 10.33 | 10.44 | 10.25 | 10.32 | 75,086,064 | -0.03(-0.32%) |
Jan 11, 2010 | 10.35 | 10.42 | 10.26 | 10.35 | 59,030,048 | +0.08(+0.80%) |
Jan 08, 2010 | 10.23 | 10.28 | 10.18 | 10.27 | 55,321,804 | +0.08(+0.81%) |
Jan 07, 2010 | 10.25 | 10.26 | 10.15 | 10.19 | 71,730,304 | -0.04(-0.38%) |
Jan 06, 2010 | 10.26 | 10.34 | 10.17 | 10.22 | 75,326,224 | -0.03(-0.32%) |
Jan 05, 2010 | 10.40 | 10.41 | 10.20 | 10.26 | 78,906,000 | -0.15(-1.43%) |
Jan 04, 2010 | 10.04 | 10.41 | 10.02 | 10.41 | 94,758,424 | +0.41(+4.07%) |
Dec 31, 2009 | 10.11 | 9.999 | 9.999 | 9.999 | 46,712,184 | -0.17(-1.68%) |
Dec 30, 2009 | 10.16 | 10.22 | 10.10 | 10.17 | 33,267,096 | -0.03(-0.32%) |
Dec 29, 2009 | 10.23 | 10.28 | 10.19 | 10.20 | 35,778,580 | -0.04(-0.38%) |
Dec 28, 2009 | 10.27 | 10.29 | 10.19 | 10.24 | 35,382,396 | +0.02(+0.16%) |
Dec 24, 2009 | 10.26 | 10.27 | 10.17 | 10.22 | 23,532,502 | +0.01(+0.11%) |
Dec 23, 2009 | 10.31 | 10.33 | 10.19 | 10.21 | 50,872,296 | -0.02(-0.16%) |
Dec 22, 2009 | 10.33 | 10.37 | 10.19 | 10.23 | 65,300,340 | +0.00(+0.00%) |
Dec 21, 2009 | 10.11 | 10.38 | 10.10 | 10.23 | 71,206,688 | +0.17(+1.69%) |
Dec 18, 2009 | 10.09 | 10.16 | 10.03 | 10.06 | 113,259,328 | +0.04(+0.44%) |
Dec 17, 2009 | 10.10 | 10.10 | 9.927 | 10.02 | 80,587,424 | -0.08(-0.82%) |
Dec 16, 2009 | 10.10 | 10.20 | 10.06 | 10.10 | 72,955,312 | +0.04(+0.44%) |
Dec 15, 2009 | 10.04 | 10.15 | 9.982 | 10.05 | 62,994,576 | -0.06(-0.60%) |
Dec 14, 2009 | 10.10 | 10.12 | 9.999 | 10.11 | 93,202,320 | +0.05(+0.55%) |
Dec 11, 2009 | 10.10 | 10.16 | 10.04 | 10.06 | 56,190,912 | -0.01(-0.11%) |
Dec 10, 2009 | 10.15 | 10.17 | 10.03 | 10.07 | 66,025,268 | +0.04(+0.44%) |
Dec 09, 2009 | 9.911 | 10.04 | 9.823 | 10.03 | 133,215,608 | +0.26(+2.70%) |
Dec 08, 2009 | 9.922 | 9.933 | 9.691 | 9.762 | 145,506,448 | -0.16(-1.66%) |
Dec 07, 2009 | 10.16 | 10.21 | 9.916 | 9.927 | 138,355,024 | -0.24(-2.33%) |
Dec 04, 2009 | 10.35 | 10.42 | 10.14 | 10.16 | 91,054,912 | -0.08(-0.81%) |
Dec 03, 2009 | 10.35 | 10.38 | 10.22 | 10.25 | 74,639,104 | -0.05(-0.53%) |
Dec 02, 2009 | 10.41 | 10.44 | 10.16 | 10.30 | 86,697,608 | -0.06(-0.58%) |