Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.50 | 10.71 | 10.36 | 10.64 | 33,063,194 | +0.16(+1.53%) |
Feb 25, 2010 | 10.29 | 10.49 | 10.18 | 10.48 | 28,646,912 | +0.07(+0.70%) |
Feb 24, 2010 | 10.17 | 10.43 | 10.13 | 10.41 | 19,383,088 | +0.23(+2.21%) |
Feb 23, 2010 | 10.30 | 10.35 | 10.05 | 10.18 | 25,660,262 | -0.13(-1.28%) |
Feb 22, 2010 | 10.27 | 10.36 | 10.21 | 10.31 | 21,791,928 | +0.07(+0.69%) |
Feb 19, 2010 | 10.15 | 10.31 | 10.08 | 10.24 | 26,517,020 | +0.04(+0.39%) |
Feb 18, 2010 | 10.16 | 10.24 | 10.16 | 10.20 | 21,830,220 | +0.01(+0.07%) |
Feb 17, 2010 | 10.30 | 10.34 | 10.16 | 10.20 | 20,820,040 | -0.06(-0.54%) |
Feb 16, 2010 | 10.13 | 10.30 | 10.08 | 10.25 | 23,605,312 | +0.12(+1.21%) |
Feb 12, 2010 | 9.978 | 10.13 | 10.13 | 10.13 | 26,009,986 | +0.03(+0.29%) |
Feb 11, 2010 | 10.15 | 10.17 | 10.03 | 10.10 | 23,403,078 | -0.11(-1.12%) |
Feb 10, 2010 | 10.26 | 10.32 | 10.11 | 10.21 | 25,133,542 | -0.06(-0.63%) |
Feb 09, 2010 | 9.943 | 10.45 | 9.767 | 10.28 | 55,875,468 | +0.32(+3.23%) |
Feb 08, 2010 | 10.12 | 10.13 | 9.826 | 9.957 | 21,780,178 | -0.18(-1.82%) |
Feb 05, 2010 | 10.24 | 10.34 | 9.817 | 10.14 | 35,429,316 | -0.01(-0.14%) |
Feb 04, 2010 | 10.27 | 10.34 | 10.04 | 10.16 | 45,512,600 | -0.12(-1.14%) |
Feb 03, 2010 | 10.35 | 10.41 | 10.04 | 10.27 | 51,430,176 | -0.36(-3.41%) |
Feb 02, 2010 | 10.67 | 10.71 | 10.43 | 10.64 | 21,696,770 | +0.10(+0.93%) |
Feb 01, 2010 | 10.56 | 10.76 | 10.44 | 10.54 | 16,138,721 | +0.21(+2.02%) |
Jan 29, 2010 | 10.54 | 10.62 | 10.28 | 10.33 | 16,791,564 | -0.09(-0.87%) |
Jan 28, 2010 | 10.66 | 10.71 | 10.33 | 10.42 | 17,306,848 | -0.23(-2.12%) |
Jan 27, 2010 | 10.45 | 10.69 | 10.33 | 10.64 | 19,385,224 | +0.20(+1.88%) |
Jan 26, 2010 | 10.52 | 10.78 | 10.40 | 10.45 | 16,661,602 | -0.20(-1.87%) |
Jan 25, 2010 | 10.71 | 10.86 | 10.61 | 10.65 | 15,830,812 | +0.08(+0.80%) |
Jan 22, 2010 | 10.88 | 10.91 | 10.52 | 10.56 | 28,260,740 | -0.36(-3.29%) |
Jan 21, 2010 | 11.05 | 11.24 | 10.71 | 10.92 | 38,745,848 | -0.39(-3.49%) |
Jan 20, 2010 | 11.39 | 11.40 | 11.11 | 11.32 | 23,331,246 | -0.19(-1.65%) |
Jan 19, 2010 | 11.07 | 11.79 | 11.01 | 11.51 | 50,523,640 | +0.44(+3.96%) |
Jan 15, 2010 | 11.12 | 11.07 | 11.07 | 11.07 | 26,051,706 | -0.13(-1.12%) |
Jan 14, 2010 | 11.08 | 11.24 | 10.84 | 11.19 | 19,293,308 | +0.11(+0.95%) |
Jan 13, 2010 | 11.28 | 11.37 | 11.01 | 11.09 | 22,791,188 | -0.17(-1.53%) |
Jan 12, 2010 | 11.40 | 11.50 | 11.21 | 11.26 | 22,159,588 | +0.00(+0.03%) |
Jan 11, 2010 | 11.30 | 11.38 | 11.17 | 11.26 | 24,422,540 | +0.07(+0.65%) |
Jan 08, 2010 | 11.05 | 11.19 | 10.95 | 11.19 | 16,448,207 | +0.06(+0.52%) |
Jan 07, 2010 | 10.90 | 11.14 | 10.83 | 11.13 | 21,555,474 | +0.16(+1.41%) |
Jan 06, 2010 | 10.86 | 11.00 | 10.76 | 10.97 | 14,391,701 | +0.11(+1.02%) |
Jan 05, 2010 | 10.55 | 10.89 | 10.53 | 10.86 | 19,164,330 | +0.25(+2.31%) |
Jan 04, 2010 | 10.49 | 10.63 | 10.37 | 10.62 | 16,301,088 | +0.28(+2.69%) |
Dec 31, 2009 | 10.37 | 10.34 | 10.34 | 10.34 | 9,589,988 | -0.03(-0.28%) |
Dec 30, 2009 | 10.23 | 10.37 | 10.21 | 10.37 | 8,245,799 | +0.05(+0.51%) |
Dec 29, 2009 | 10.33 | 10.38 | 10.26 | 10.31 | 14,286,398 | +0.05(+0.51%) |
Dec 28, 2009 | 10.44 | 10.44 | 10.23 | 10.26 | 10,329,638 | -0.09(-0.85%) |
Dec 24, 2009 | 10.38 | 10.43 | 10.28 | 10.35 | 5,946,562 | -0.03(-0.31%) |
Dec 23, 2009 | 10.45 | 10.50 | 10.29 | 10.38 | 9,251,069 | -0.03(-0.31%) |
Dec 22, 2009 | 10.43 | 10.50 | 10.35 | 10.41 | 15,567,610 | +0.02(+0.17%) |
Dec 21, 2009 | 10.40 | 10.49 | 10.29 | 10.40 | 30,536,444 | +0.04(+0.37%) |
Dec 18, 2009 | 10.55 | 10.55 | 10.26 | 10.36 | 22,331,250 | -0.06(-0.56%) |
Dec 17, 2009 | 10.56 | 10.62 | 10.40 | 10.42 | 16,989,844 | -0.27(-2.49%) |
Dec 16, 2009 | 10.75 | 10.89 | 10.67 | 10.68 | 22,233,222 | +0.00(+0.00%) |
Dec 15, 2009 | 10.78 | 10.88 | 10.64 | 10.68 | 18,368,192 | -0.13(-1.19%) |
Dec 14, 2009 | 10.67 | 10.83 | 10.53 | 10.81 | 18,353,006 | +0.26(+2.50%) |
Dec 11, 2009 | 10.43 | 10.60 | 10.43 | 10.55 | 16,579,042 | +0.04(+0.36%) |
Dec 10, 2009 | 10.58 | 10.58 | 10.42 | 10.51 | 34,636,460 | -0.04(-0.36%) |
Dec 09, 2009 | 10.51 | 10.57 | 10.41 | 10.55 | 22,541,276 | +0.08(+0.78%) |
Dec 08, 2009 | 10.38 | 10.54 | 10.26 | 10.47 | 26,687,168 | +0.03(+0.31%) |
Dec 07, 2009 | 10.44 | 10.76 | 10.38 | 10.43 | 36,246,956 | +0.10(+0.99%) |
Dec 04, 2009 | 10.17 | 10.35 | 10.00 | 10.33 | 29,257,362 | +0.36(+3.58%) |
Dec 03, 2009 | 10.33 | 10.51 | 9.972 | 9.975 | 44,117,200 | -0.28(-2.76%) |
Dec 02, 2009 | 9.963 | 10.29 | 9.943 | 10.26 | 20,893,866 | +0.26(+2.60%) |