Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.05 | 10.24 | 10.03 | 10.09 | 12,190,378 | +0.04(+0.40%) |
Feb 25, 2010 | 9.974 | 10.05 | 9.859 | 10.05 | 16,204,645 | -0.09(-0.85%) |
Feb 24, 2010 | 10.07 | 10.24 | 9.957 | 10.13 | 15,177,004 | +0.07(+0.68%) |
Feb 23, 2010 | 10.20 | 10.24 | 9.951 | 10.07 | 18,470,226 | -0.17(-1.69%) |
Feb 22, 2010 | 10.36 | 10.37 | 10.19 | 10.24 | 16,738,013 | -0.06(-0.62%) |
Feb 19, 2010 | 10.22 | 10.33 | 10.12 | 10.30 | 15,083,505 | +0.12(+1.13%) |
Feb 18, 2010 | 10.24 | 10.29 | 10.14 | 10.19 | 20,254,018 | -0.07(-0.73%) |
Feb 17, 2010 | 10.37 | 10.42 | 10.20 | 10.26 | 12,728,595 | -0.09(-0.83%) |
Feb 16, 2010 | 10.27 | 10.38 | 10.23 | 10.35 | 15,759,210 | +0.16(+1.53%) |
Feb 12, 2010 | 10.24 | 10.19 | 10.19 | 10.19 | 22,236,828 | -0.14(-1.39%) |
Feb 11, 2010 | 10.34 | 10.39 | 10.11 | 10.34 | 22,574,356 | +0.00(+0.00%) |
Feb 10, 2010 | 10.34 | 10.40 | 10.12 | 10.34 | 13,865,545 | -0.06(-0.55%) |
Feb 09, 2010 | 10.38 | 10.50 | 10.24 | 10.39 | 15,352,680 | +0.14(+1.40%) |
Feb 08, 2010 | 10.42 | 10.46 | 10.23 | 10.25 | 11,395,600 | -0.18(-1.71%) |
Feb 05, 2010 | 10.37 | 10.43 | 10.04 | 10.43 | 21,513,740 | +0.03(+0.28%) |
Feb 04, 2010 | 10.70 | 10.75 | 10.38 | 10.40 | 16,665,195 | -0.44(-4.03%) |
Feb 03, 2010 | 10.87 | 11.00 | 10.70 | 10.84 | 14,186,715 | -0.22(-2.02%) |
Feb 02, 2010 | 11.03 | 11.09 | 10.81 | 11.06 | 20,067,900 | +0.22(+2.04%) |
Feb 01, 2010 | 10.72 | 11.02 | 10.71 | 10.84 | 20,877,710 | +0.26(+2.47%) |
Jan 29, 2010 | 10.60 | 10.94 | 10.56 | 10.58 | 26,009,286 | -0.01(-0.05%) |
Jan 28, 2010 | 10.71 | 10.78 | 10.34 | 10.58 | 25,556,260 | -0.15(-1.39%) |
Jan 27, 2010 | 10.82 | 10.95 | 10.53 | 10.73 | 40,591,808 | -0.19(-1.73%) |
Jan 26, 2010 | 10.49 | 10.94 | 10.44 | 10.92 | 35,709,208 | +0.38(+3.65%) |
Jan 25, 2010 | 10.53 | 10.65 | 10.37 | 10.54 | 17,162,628 | +0.10(+0.93%) |
Jan 22, 2010 | 10.73 | 10.77 | 10.39 | 10.44 | 24,459,312 | -0.40(-3.71%) |
Jan 21, 2010 | 10.96 | 11.03 | 10.64 | 10.84 | 23,268,332 | -0.14(-1.25%) |
Jan 20, 2010 | 10.73 | 11.04 | 10.69 | 10.98 | 30,611,570 | +0.14(+1.33%) |
Jan 19, 2010 | 10.77 | 10.87 | 10.66 | 10.84 | 21,517,486 | +0.06(+0.53%) |
Jan 15, 2010 | 10.48 | 10.78 | 10.78 | 10.78 | 37,397,364 | +0.29(+2.74%) |
Jan 14, 2010 | 10.37 | 10.55 | 10.28 | 10.49 | 14,995,260 | +0.12(+1.16%) |
Jan 13, 2010 | 10.45 | 10.45 | 10.14 | 10.37 | 25,999,788 | -0.09(-0.82%) |
Jan 12, 2010 | 10.43 | 10.50 | 10.22 | 10.46 | 16,941,336 | -0.17(-1.62%) |
Jan 11, 2010 | 10.83 | 10.87 | 10.46 | 10.63 | 17,388,538 | -0.10(-0.96%) |
Jan 08, 2010 | 10.87 | 10.90 | 10.64 | 10.73 | 22,148,386 | -0.15(-1.37%) |
Jan 07, 2010 | 10.78 | 10.94 | 10.56 | 10.88 | 19,224,200 | +0.08(+0.74%) |
Jan 06, 2010 | 10.56 | 10.92 | 10.43 | 10.80 | 26,894,764 | +0.26(+2.51%) |
Jan 05, 2010 | 10.41 | 10.66 | 10.32 | 10.54 | 27,197,634 | +0.26(+2.57%) |
Jan 04, 2010 | 9.906 | 10.30 | 9.826 | 10.27 | 24,599,372 | +0.65(+6.81%) |
Dec 31, 2009 | 9.705 | 9.619 | 9.619 | 9.619 | 8,352,394 | -0.06(-0.65%) |
Dec 30, 2009 | 9.613 | 9.728 | 9.613 | 9.682 | 7,685,363 | +0.03(+0.36%) |
Dec 29, 2009 | 9.654 | 9.700 | 9.608 | 9.648 | 8,017,325 | -0.01(-0.06%) |
Dec 28, 2009 | 9.774 | 9.832 | 9.602 | 9.654 | 8,231,970 | -0.14(-1.47%) |
Dec 24, 2009 | 9.728 | 9.814 | 9.654 | 9.797 | 3,429,496 | +0.09(+0.89%) |
Dec 23, 2009 | 9.745 | 9.843 | 9.585 | 9.711 | 12,441,140 | -0.07(-0.76%) |
Dec 22, 2009 | 9.820 | 9.849 | 9.723 | 9.786 | 8,682,322 | -0.03(-0.35%) |
Dec 21, 2009 | 9.625 | 9.855 | 9.602 | 9.820 | 12,132,361 | +0.24(+2.46%) |
Dec 18, 2009 | 9.613 | 9.728 | 9.562 | 9.585 | 14,246,478 | +0.00(+0.00%) |
Dec 17, 2009 | 9.550 | 9.740 | 9.550 | 9.585 | 14,238,216 | -0.11(-1.18%) |
Dec 16, 2009 | 9.717 | 9.791 | 9.585 | 9.700 | 12,782,472 | +0.07(+0.72%) |
Dec 15, 2009 | 9.648 | 9.803 | 9.579 | 9.631 | 12,857,901 | -0.01(-0.12%) |
Dec 14, 2009 | 9.672 | 9.677 | 9.602 | 9.642 | 12,078,706 | +0.10(+1.08%) |
Dec 11, 2009 | 9.671 | 9.700 | 9.464 | 9.539 | 12,750,814 | -0.08(-0.84%) |
Dec 10, 2009 | 9.372 | 9.659 | 9.372 | 9.619 | 19,517,836 | +0.28(+2.95%) |
Dec 09, 2009 | 9.366 | 9.539 | 9.280 | 9.344 | 16,917,958 | +0.04(+0.43%) |
Dec 08, 2009 | 9.315 | 9.453 | 9.257 | 9.303 | 14,043,502 | -0.09(-0.98%) |
Dec 07, 2009 | 9.453 | 9.579 | 9.275 | 9.395 | 17,542,394 | -0.03(-0.30%) |
Dec 04, 2009 | 9.338 | 9.464 | 9.200 | 9.424 | 25,502,328 | +0.25(+2.76%) |
Dec 03, 2009 | 9.165 | 9.332 | 9.165 | 9.171 | 19,346,180 | -0.02(-0.25%) |
Dec 02, 2009 | 9.263 | 9.298 | 9.148 | 9.194 | 21,209,080 | -0.04(-0.44%) |