Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.894 | 9.961 | 9.788 | 9.816 | 105,912,416 | -0.08(-0.79%) |
Feb 25, 2010 | 9.827 | 9.917 | 9.749 | 9.894 | 95,578,744 | -0.07(-0.67%) |
Feb 24, 2010 | 9.922 | 10.08 | 9.844 | 9.961 | 121,082,904 | +0.08(+0.79%) |
Feb 23, 2010 | 9.978 | 10.03 | 9.849 | 9.883 | 85,593,864 | -0.16(-1.56%) |
Feb 22, 2010 | 10.06 | 10.15 | 9.944 | 10.04 | 103,703,040 | -0.02(-0.22%) |
Feb 19, 2010 | 9.967 | 10.12 | 9.917 | 10.06 | 90,575,520 | +0.22(+2.24%) |
Feb 18, 2010 | 9.889 | 9.928 | 9.816 | 9.841 | 102,123,480 | -0.04(-0.42%) |
Feb 17, 2010 | 9.984 | 9.989 | 9.805 | 9.883 | 104,153,912 | -0.03(-0.28%) |
Feb 16, 2010 | 10.05 | 10.11 | 9.849 | 9.911 | 113,142,984 | -0.04(-0.45%) |
Feb 12, 2010 | 9.984 | 9.956 | 9.956 | 9.956 | 90,007,352 | -0.04(-0.39%) |
Feb 11, 2010 | 9.928 | 10.08 | 9.855 | 9.995 | 97,786,248 | +0.07(+0.73%) |
Feb 10, 2010 | 10.02 | 10.06 | 9.862 | 9.922 | 107,199,488 | -0.08(-0.78%) |
Feb 09, 2010 | 9.995 | 10.15 | 9.872 | 10.00 | 126,900,496 | +0.04(+0.39%) |
Feb 08, 2010 | 10.02 | 10.07 | 9.911 | 9.961 | 99,461,096 | -0.08(-0.84%) |
Feb 05, 2010 | 10.02 | 10.17 | 9.844 | 10.05 | 161,629,984 | -0.04(-0.39%) |
Feb 04, 2010 | 10.26 | 10.31 | 10.07 | 10.08 | 168,460,976 | -0.33(-3.17%) |
Feb 03, 2010 | 10.45 | 10.54 | 10.30 | 10.41 | 203,816,384 | -0.25(-2.31%) |
Feb 02, 2010 | 10.46 | 10.71 | 10.40 | 10.66 | 122,033,288 | +0.26(+2.50%) |
Feb 01, 2010 | 10.41 | 10.52 | 10.36 | 10.40 | 71,058,096 | +0.06(+0.59%) |
Jan 29, 2010 | 10.36 | 10.51 | 10.26 | 10.34 | 101,149,832 | +0.02(+0.16%) |
Jan 28, 2010 | 10.57 | 10.58 | 10.31 | 10.32 | 91,936,472 | -0.21(-1.95%) |
Jan 27, 2010 | 10.41 | 10.58 | 10.34 | 10.53 | 98,559,560 | +0.12(+1.17%) |
Jan 26, 2010 | 10.37 | 10.47 | 10.32 | 10.41 | 78,690,696 | -0.04(-0.37%) |
Jan 25, 2010 | 10.66 | 10.67 | 10.44 | 10.44 | 88,927,200 | -0.06(-0.58%) |
Jan 22, 2010 | 10.67 | 11.04 | 10.47 | 10.51 | 111,370,288 | -0.16(-1.45%) |
Jan 21, 2010 | 11.10 | 11.16 | 10.62 | 10.66 | 139,287,856 | -0.39(-3.51%) |
Jan 20, 2010 | 11.11 | 11.28 | 11.01 | 11.05 | 143,019,920 | -0.03(-0.30%) |
Jan 19, 2010 | 10.82 | 11.12 | 10.80 | 11.08 | 141,374,816 | +0.28(+2.62%) |
Jan 15, 2010 | 10.77 | 10.80 | 10.80 | 10.80 | 138,289,728 | +0.06(+0.57%) |
Jan 14, 2010 | 10.64 | 10.80 | 10.60 | 10.74 | 85,309,432 | +0.09(+0.89%) |
Jan 13, 2010 | 10.46 | 10.69 | 10.46 | 10.64 | 107,412,136 | +0.24(+2.34%) |
Jan 12, 2010 | 10.42 | 10.52 | 10.33 | 10.40 | 74,490,008 | -0.03(-0.32%) |
Jan 11, 2010 | 10.43 | 10.50 | 10.34 | 10.43 | 58,561,452 | +0.08(+0.80%) |
Jan 08, 2010 | 10.32 | 10.37 | 10.26 | 10.35 | 54,882,644 | +0.08(+0.81%) |
Jan 07, 2010 | 10.33 | 10.34 | 10.23 | 10.27 | 71,160,896 | -0.04(-0.38%) |
Jan 06, 2010 | 10.34 | 10.42 | 10.26 | 10.31 | 74,728,264 | -0.03(-0.32%) |
Jan 05, 2010 | 10.48 | 10.49 | 10.28 | 10.34 | 78,279,624 | -0.15(-1.43%) |
Jan 04, 2010 | 10.12 | 10.49 | 10.10 | 10.49 | 94,006,208 | +0.41(+4.07%) |
Dec 31, 2009 | 10.19 | 10.08 | 10.08 | 10.08 | 46,341,368 | -0.17(-1.68%) |
Dec 30, 2009 | 10.24 | 10.30 | 10.18 | 10.25 | 33,003,012 | -0.03(-0.32%) |
Dec 29, 2009 | 10.31 | 10.37 | 10.27 | 10.28 | 35,494,560 | -0.04(-0.38%) |
Dec 28, 2009 | 10.35 | 10.37 | 10.27 | 10.32 | 35,101,520 | +0.02(+0.16%) |
Dec 24, 2009 | 10.34 | 10.36 | 10.26 | 10.31 | 23,345,694 | +0.01(+0.11%) |
Dec 23, 2009 | 10.39 | 10.42 | 10.27 | 10.29 | 50,468,456 | -0.02(-0.16%) |
Dec 22, 2009 | 10.42 | 10.46 | 10.27 | 10.31 | 64,781,968 | +0.00(+0.00%) |
Dec 21, 2009 | 10.20 | 10.47 | 10.18 | 10.31 | 70,641,432 | +0.17(+1.69%) |
Dec 18, 2009 | 10.17 | 10.24 | 10.11 | 10.14 | 112,360,248 | +0.04(+0.44%) |
Dec 17, 2009 | 10.18 | 10.18 | 10.01 | 10.10 | 79,947,704 | -0.08(-0.82%) |
Dec 16, 2009 | 10.18 | 10.28 | 10.15 | 10.18 | 72,376,168 | +0.04(+0.44%) |
Dec 15, 2009 | 10.12 | 10.23 | 10.06 | 10.13 | 62,494,508 | -0.06(-0.60%) |
Dec 14, 2009 | 10.18 | 10.20 | 10.08 | 10.20 | 92,462,448 | +0.06(+0.55%) |
Dec 11, 2009 | 10.18 | 10.24 | 10.12 | 10.14 | 55,744,852 | -0.01(-0.11%) |
Dec 10, 2009 | 10.23 | 10.25 | 10.11 | 10.15 | 65,501,140 | +0.04(+0.44%) |
Dec 09, 2009 | 9.990 | 10.12 | 9.901 | 10.11 | 132,158,112 | +0.27(+2.70%) |
Dec 08, 2009 | 10.00 | 10.01 | 9.768 | 9.840 | 144,351,376 | -0.17(-1.66%) |
Dec 07, 2009 | 10.24 | 10.29 | 9.996 | 10.01 | 137,256,720 | -0.24(-2.33%) |
Dec 04, 2009 | 10.43 | 10.50 | 10.22 | 10.24 | 90,332,088 | -0.08(-0.81%) |
Dec 03, 2009 | 10.43 | 10.46 | 10.30 | 10.33 | 74,046,592 | -0.06(-0.53%) |
Dec 02, 2009 | 10.49 | 10.52 | 10.24 | 10.38 | 86,009,376 | -0.06(-0.58%) |