Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.367 | 9.372 | 9.197 | 9.232 | 12,633,019 | -0.11(-1.13%) |
Feb 25, 2010 | 9.273 | 9.384 | 9.191 | 9.337 | 14,822,247 | -0.02(-0.25%) |
Feb 24, 2010 | 9.437 | 9.460 | 9.337 | 9.361 | 13,514,588 | -0.02(-0.25%) |
Feb 23, 2010 | 9.530 | 9.545 | 9.384 | 9.384 | 12,940,432 | -0.08(-0.87%) |
Feb 22, 2010 | 9.583 | 9.595 | 9.431 | 9.466 | 14,880,334 | -0.10(-1.04%) |
Feb 19, 2010 | 9.589 | 9.630 | 9.519 | 9.565 | 11,901,905 | -0.06(-0.67%) |
Feb 18, 2010 | 9.595 | 9.665 | 9.589 | 9.630 | 7,906,518 | +0.04(+0.37%) |
Feb 17, 2010 | 9.659 | 9.776 | 9.595 | 9.595 | 7,934,242 | -0.06(-0.61%) |
Feb 16, 2010 | 9.571 | 9.712 | 9.443 | 9.653 | 16,333,323 | +0.22(+2.36%) |
Feb 12, 2010 | 9.443 | 9.431 | 9.431 | 9.431 | 17,610,868 | -0.02(-0.25%) |
Feb 11, 2010 | 9.536 | 9.601 | 9.419 | 9.454 | 26,975,138 | -0.16(-1.70%) |
Feb 10, 2010 | 9.443 | 9.712 | 9.367 | 9.618 | 26,884,306 | +0.18(+1.86%) |
Feb 09, 2010 | 9.565 | 9.659 | 9.320 | 9.443 | 33,264,524 | -0.16(-1.65%) |
Feb 08, 2010 | 9.671 | 9.682 | 9.443 | 9.601 | 25,273,040 | -0.05(-0.55%) |
Feb 05, 2010 | 9.612 | 9.677 | 9.273 | 9.653 | 28,578,868 | -0.02(-0.24%) |
Feb 04, 2010 | 9.829 | 9.881 | 9.489 | 9.677 | 58,618,720 | -0.37(-3.67%) |
Feb 03, 2010 | 9.987 | 10.65 | 9.770 | 10.05 | 86,911,872 | -0.98(-8.91%) |
Feb 02, 2010 | 10.88 | 11.05 | 10.84 | 11.03 | 9,587,930 | +0.21(+1.97%) |
Feb 01, 2010 | 10.92 | 10.94 | 10.76 | 10.81 | 10,533,549 | -0.03(-0.30%) |
Jan 29, 2010 | 10.79 | 11.02 | 10.72 | 10.85 | 11,493,588 | +0.17(+1.59%) |
Jan 28, 2010 | 10.80 | 10.83 | 10.62 | 10.68 | 9,736,612 | -0.06(-0.54%) |
Jan 27, 2010 | 10.68 | 10.79 | 10.64 | 10.74 | 10,136,328 | +0.02(+0.22%) |
Jan 26, 2010 | 10.80 | 10.90 | 10.67 | 10.71 | 10,921,812 | -0.19(-1.72%) |
Jan 25, 2010 | 11.18 | 11.18 | 10.82 | 10.90 | 7,865,625 | -0.10(-0.90%) |
Jan 22, 2010 | 11.35 | 11.39 | 10.92 | 11.00 | 13,936,913 | -0.37(-3.24%) |
Jan 21, 2010 | 11.45 | 11.55 | 11.30 | 11.37 | 11,283,227 | -0.04(-0.36%) |
Jan 20, 2010 | 11.53 | 11.53 | 11.32 | 11.41 | 8,561,722 | -0.21(-1.81%) |
Jan 19, 2010 | 11.41 | 11.62 | 11.35 | 11.62 | 9,418,108 | +0.19(+1.69%) |
Jan 15, 2010 | 11.67 | 11.43 | 11.43 | 11.43 | 8,055,146 | -0.20(-1.76%) |
Jan 14, 2010 | 11.75 | 11.75 | 11.55 | 11.63 | 5,552,759 | -0.15(-1.24%) |
Jan 13, 2010 | 11.65 | 11.85 | 11.64 | 11.78 | 9,883,364 | +0.16(+1.41%) |
Jan 12, 2010 | 11.62 | 11.65 | 11.36 | 11.61 | 8,695,374 | -0.07(-0.60%) |
Jan 11, 2010 | 11.68 | 11.70 | 11.55 | 11.68 | 9,100,533 | +0.10(+0.86%) |
Jan 08, 2010 | 11.47 | 11.59 | 11.38 | 11.58 | 9,698,114 | +0.11(+0.97%) |
Jan 07, 2010 | 11.07 | 11.54 | 11.03 | 11.47 | 14,113,269 | +0.36(+3.21%) |
Jan 06, 2010 | 11.05 | 11.15 | 11.04 | 11.12 | 7,192,432 | -0.01(-0.05%) |
Jan 05, 2010 | 11.20 | 11.20 | 10.98 | 11.12 | 6,691,646 | -0.05(-0.42%) |
Jan 04, 2010 | 11.17 | 11.26 | 11.14 | 11.17 | 7,312,005 | +0.14(+1.27%) |
Dec 31, 2009 | 11.13 | 11.03 | 11.03 | 11.03 | 4,133,377 | -0.10(-0.89%) |
Dec 30, 2009 | 11.12 | 11.19 | 11.06 | 11.13 | 4,911,703 | -0.03(-0.26%) |
Dec 29, 2009 | 11.24 | 11.32 | 11.11 | 11.16 | 5,356,973 | -0.02(-0.16%) |
Dec 28, 2009 | 11.28 | 11.30 | 11.13 | 11.17 | 4,828,939 | -0.09(-0.78%) |
Dec 24, 2009 | 11.41 | 11.41 | 11.23 | 11.26 | 2,598,057 | -0.11(-0.98%) |
Dec 23, 2009 | 11.33 | 11.44 | 11.32 | 11.37 | 4,243,754 | +0.03(+0.26%) |
Dec 22, 2009 | 11.24 | 11.39 | 11.23 | 11.34 | 6,049,039 | +0.09(+0.78%) |
Dec 21, 2009 | 11.26 | 11.37 | 11.20 | 11.26 | 7,594,403 | +0.06(+0.57%) |
Dec 18, 2009 | 11.26 | 11.33 | 11.06 | 11.19 | 10,234,885 | +0.06(+0.53%) |
Dec 17, 2009 | 11.15 | 11.26 | 11.12 | 11.13 | 7,706,908 | -0.09(-0.78%) |
Dec 16, 2009 | 11.18 | 11.30 | 11.15 | 11.22 | 8,147,858 | +0.12(+1.11%) |
Dec 15, 2009 | 11.21 | 11.21 | 11.06 | 11.10 | 8,416,650 | -0.14(-1.25%) |
Dec 14, 2009 | 11.17 | 11.25 | 11.16 | 11.24 | 5,678,167 | +0.08(+0.73%) |
Dec 11, 2009 | 11.18 | 11.26 | 11.07 | 11.16 | 8,772,074 | +0.04(+0.37%) |
Dec 10, 2009 | 10.76 | 11.16 | 10.76 | 11.12 | 15,063,030 | +0.47(+4.45%) |
Dec 09, 2009 | 10.62 | 10.69 | 10.55 | 10.64 | 6,180,837 | +0.08(+0.78%) |
Dec 08, 2009 | 10.62 | 10.72 | 10.51 | 10.56 | 7,344,635 | -0.11(-1.04%) |
Dec 07, 2009 | 10.66 | 10.78 | 10.53 | 10.67 | 7,578,663 | +0.06(+0.55%) |
Dec 04, 2009 | 10.57 | 10.73 | 10.52 | 10.61 | 11,509,228 | +0.18(+1.68%) |
Dec 03, 2009 | 10.78 | 10.85 | 10.42 | 10.44 | 13,864,486 | -0.33(-3.04%) |
Dec 02, 2009 | 10.81 | 10.98 | 10.69 | 10.76 | 11,766,098 | -0.05(-0.49%) |