Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.58 | 10.79 | 10.44 | 10.72 | 32,807,672 | +0.16(+1.53%) |
Feb 25, 2010 | 10.37 | 10.57 | 10.26 | 10.56 | 28,425,520 | +0.07(+0.70%) |
Feb 24, 2010 | 10.25 | 10.51 | 10.21 | 10.49 | 19,233,290 | +0.23(+2.21%) |
Feb 23, 2010 | 10.38 | 10.43 | 10.13 | 10.26 | 25,461,952 | -0.13(-1.28%) |
Feb 22, 2010 | 10.35 | 10.44 | 10.29 | 10.39 | 21,623,514 | +0.07(+0.68%) |
Feb 19, 2010 | 10.23 | 10.39 | 10.16 | 10.32 | 26,312,090 | +0.04(+0.39%) |
Feb 18, 2010 | 10.24 | 10.32 | 10.24 | 10.28 | 21,661,510 | +0.01(+0.07%) |
Feb 17, 2010 | 10.38 | 10.42 | 10.24 | 10.28 | 20,659,138 | -0.06(-0.54%) |
Feb 16, 2010 | 10.21 | 10.38 | 10.16 | 10.33 | 23,422,884 | +0.12(+1.21%) |
Feb 12, 2010 | 10.06 | 10.21 | 10.21 | 10.21 | 25,808,974 | +0.03(+0.29%) |
Feb 11, 2010 | 10.23 | 10.25 | 10.11 | 10.18 | 23,222,214 | -0.11(-1.12%) |
Feb 10, 2010 | 10.34 | 10.40 | 10.19 | 10.29 | 24,939,302 | -0.06(-0.63%) |
Feb 09, 2010 | 10.02 | 10.53 | 9.843 | 10.36 | 55,443,648 | +0.32(+3.23%) |
Feb 08, 2010 | 10.20 | 10.21 | 9.902 | 10.03 | 21,611,854 | -0.19(-1.82%) |
Feb 05, 2010 | 10.32 | 10.42 | 9.893 | 10.22 | 35,155,508 | -0.01(-0.14%) |
Feb 04, 2010 | 10.35 | 10.42 | 10.12 | 10.24 | 45,160,868 | -0.12(-1.14%) |
Feb 03, 2010 | 10.43 | 10.49 | 10.11 | 10.35 | 51,032,712 | -0.37(-3.41%) |
Feb 02, 2010 | 10.75 | 10.80 | 10.51 | 10.72 | 21,529,090 | +0.10(+0.93%) |
Feb 01, 2010 | 10.64 | 10.84 | 10.52 | 10.62 | 16,013,997 | +0.21(+2.02%) |
Jan 29, 2010 | 10.62 | 10.71 | 10.36 | 10.41 | 16,661,795 | -0.09(-0.87%) |
Jan 28, 2010 | 10.75 | 10.79 | 10.41 | 10.50 | 17,173,094 | -0.23(-2.12%) |
Jan 27, 2010 | 10.53 | 10.77 | 10.41 | 10.73 | 19,235,410 | +0.20(+1.88%) |
Jan 26, 2010 | 10.60 | 10.87 | 10.48 | 10.53 | 16,532,836 | -0.20(-1.87%) |
Jan 25, 2010 | 10.80 | 10.94 | 10.69 | 10.73 | 15,708,467 | +0.09(+0.80%) |
Jan 22, 2010 | 10.97 | 11.00 | 10.60 | 10.64 | 28,042,334 | -0.36(-3.29%) |
Jan 21, 2010 | 11.14 | 11.33 | 10.79 | 11.01 | 38,446,412 | -0.40(-3.49%) |
Jan 20, 2010 | 11.48 | 11.49 | 11.20 | 11.41 | 23,150,936 | -0.19(-1.65%) |
Jan 19, 2010 | 11.16 | 11.88 | 11.09 | 11.60 | 50,133,180 | +0.44(+3.96%) |
Jan 15, 2010 | 11.21 | 11.15 | 11.15 | 11.15 | 25,850,372 | -0.13(-1.12%) |
Jan 14, 2010 | 11.16 | 11.33 | 10.92 | 11.28 | 19,144,204 | +0.11(+0.95%) |
Jan 13, 2010 | 11.37 | 11.46 | 11.09 | 11.18 | 22,615,052 | -0.17(-1.53%) |
Jan 12, 2010 | 11.49 | 11.59 | 11.30 | 11.35 | 21,988,332 | +0.00(+0.03%) |
Jan 11, 2010 | 11.39 | 11.46 | 11.26 | 11.35 | 24,233,796 | +0.07(+0.65%) |
Jan 08, 2010 | 11.14 | 11.28 | 11.03 | 11.27 | 16,321,091 | +0.06(+0.53%) |
Jan 07, 2010 | 10.98 | 11.23 | 10.91 | 11.21 | 21,388,888 | +0.16(+1.41%) |
Jan 06, 2010 | 10.94 | 11.08 | 10.85 | 11.06 | 14,280,478 | +0.11(+1.02%) |
Jan 05, 2010 | 10.63 | 10.97 | 10.61 | 10.95 | 19,016,224 | +0.25(+2.31%) |
Jan 04, 2010 | 10.57 | 10.71 | 10.45 | 10.70 | 16,175,109 | +0.28(+2.69%) |
Dec 31, 2009 | 10.45 | 10.42 | 10.42 | 10.42 | 9,515,874 | -0.03(-0.28%) |
Dec 30, 2009 | 10.31 | 10.45 | 10.29 | 10.45 | 8,182,073 | +0.05(+0.51%) |
Dec 29, 2009 | 10.41 | 10.46 | 10.34 | 10.39 | 14,175,988 | +0.05(+0.51%) |
Dec 28, 2009 | 10.52 | 10.52 | 10.31 | 10.34 | 10,249,808 | -0.09(-0.85%) |
Dec 24, 2009 | 10.46 | 10.51 | 10.36 | 10.43 | 5,900,605 | -0.03(-0.31%) |
Dec 23, 2009 | 10.54 | 10.58 | 10.37 | 10.46 | 9,179,574 | -0.03(-0.31%) |
Dec 22, 2009 | 10.51 | 10.58 | 10.43 | 10.49 | 15,447,299 | +0.02(+0.17%) |
Dec 21, 2009 | 10.49 | 10.57 | 10.37 | 10.48 | 30,300,450 | +0.04(+0.37%) |
Dec 18, 2009 | 10.63 | 10.63 | 10.34 | 10.44 | 22,158,668 | -0.06(-0.56%) |
Dec 17, 2009 | 10.64 | 10.71 | 10.48 | 10.50 | 16,858,542 | -0.27(-2.49%) |
Dec 16, 2009 | 10.83 | 10.97 | 10.75 | 10.77 | 22,061,398 | +0.00(+0.00%) |
Dec 15, 2009 | 10.86 | 10.96 | 10.72 | 10.77 | 18,226,238 | -0.13(-1.19%) |
Dec 14, 2009 | 10.75 | 10.92 | 10.61 | 10.90 | 18,211,168 | +0.27(+2.49%) |
Dec 11, 2009 | 10.51 | 10.69 | 10.51 | 10.63 | 16,450,915 | +0.04(+0.36%) |
Dec 10, 2009 | 10.66 | 10.66 | 10.50 | 10.59 | 34,368,780 | -0.04(-0.36%) |
Dec 09, 2009 | 10.59 | 10.65 | 10.49 | 10.63 | 22,367,070 | +0.08(+0.78%) |
Dec 08, 2009 | 10.46 | 10.62 | 10.34 | 10.55 | 26,480,922 | +0.03(+0.31%) |
Dec 07, 2009 | 10.52 | 10.84 | 10.46 | 10.52 | 35,966,832 | +0.10(+0.99%) |
Dec 04, 2009 | 10.25 | 10.43 | 10.08 | 10.41 | 29,031,254 | +0.36(+3.58%) |
Dec 03, 2009 | 10.41 | 10.59 | 10.05 | 10.05 | 43,776,248 | -0.29(-2.76%) |
Dec 02, 2009 | 10.04 | 10.37 | 10.02 | 10.34 | 20,732,392 | +0.26(+2.60%) |