Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.13 | 11.40 | 11.13 | 11.29 | 8,899,233 | +0.13(+1.21%) |
Feb 25, 2010 | 11.10 | 11.22 | 10.95 | 11.15 | 7,217,628 | -0.01(-0.08%) |
Feb 24, 2010 | 11.15 | 11.32 | 11.07 | 11.16 | 12,514,493 | +0.04(+0.32%) |
Feb 23, 2010 | 11.23 | 11.32 | 11.07 | 11.13 | 13,365,648 | -0.09(-0.80%) |
Feb 22, 2010 | 11.17 | 11.42 | 11.17 | 11.22 | 11,317,830 | +0.06(+0.56%) |
Feb 19, 2010 | 11.11 | 11.39 | 11.07 | 11.15 | 12,514,766 | -0.01(-0.08%) |
Feb 18, 2010 | 11.04 | 11.21 | 11.03 | 11.16 | 11,082,856 | +0.13(+1.22%) |
Feb 17, 2010 | 11.17 | 11.17 | 10.83 | 11.03 | 8,999,763 | -0.14(-1.29%) |
Feb 16, 2010 | 10.86 | 11.17 | 10.79 | 11.17 | 11,899,246 | +0.37(+3.41%) |
Feb 12, 2010 | 10.67 | 10.80 | 10.80 | 10.80 | 15,424,224 | +0.14(+1.35%) |
Feb 11, 2010 | 10.33 | 10.77 | 10.33 | 10.66 | 16,635,840 | +0.31(+2.95%) |
Feb 10, 2010 | 10.42 | 10.56 | 10.20 | 10.36 | 12,871,608 | -0.10(-0.94%) |
Feb 09, 2010 | 10.19 | 10.63 | 10.19 | 10.45 | 15,152,377 | +0.47(+4.67%) |
Feb 08, 2010 | 10.15 | 10.22 | 9.961 | 9.988 | 8,902,644 | -0.14(-1.42%) |
Feb 05, 2010 | 9.907 | 10.18 | 9.889 | 10.13 | 13,521,453 | +0.23(+2.36%) |
Feb 04, 2010 | 10.21 | 10.35 | 9.898 | 9.898 | 14,056,027 | -0.39(-3.84%) |
Feb 03, 2010 | 10.33 | 10.44 | 10.22 | 10.29 | 9,315,836 | -0.07(-0.69%) |
Feb 02, 2010 | 10.43 | 10.53 | 10.28 | 10.36 | 12,616,469 | +0.01(+0.09%) |
Feb 01, 2010 | 10.20 | 10.45 | 10.14 | 10.36 | 8,560,475 | +0.19(+1.85%) |
Jan 29, 2010 | 10.31 | 10.54 | 10.14 | 10.17 | 12,223,138 | -0.11(-1.05%) |
Jan 28, 2010 | 10.28 | 10.53 | 10.19 | 10.27 | 13,668,734 | +0.05(+0.53%) |
Jan 27, 2010 | 10.41 | 10.41 | 9.853 | 10.22 | 16,062,789 | -0.20(-1.89%) |
Jan 26, 2010 | 10.03 | 10.72 | 9.961 | 10.42 | 13,699,263 | +0.26(+2.56%) |
Jan 25, 2010 | 10.44 | 10.71 | 10.01 | 10.16 | 16,970,828 | -0.32(-3.08%) |
Jan 22, 2010 | 10.57 | 10.74 | 10.35 | 10.48 | 15,944,403 | +0.00(+0.00%) |
Jan 21, 2010 | 10.33 | 10.55 | 9.979 | 10.48 | 26,443,446 | +0.31(+3.09%) |
Jan 20, 2010 | 10.09 | 10.21 | 9.790 | 10.17 | 14,333,315 | +0.03(+0.27%) |
Jan 19, 2010 | 10.10 | 10.32 | 10.06 | 10.14 | 7,469,899 | +0.02(+0.18%) |
Jan 15, 2010 | 10.31 | 10.12 | 10.12 | 10.12 | 7,016,957 | -0.16(-1.57%) |
Jan 14, 2010 | 10.32 | 10.40 | 10.20 | 10.28 | 5,314,099 | -0.06(-0.61%) |
Jan 13, 2010 | 10.16 | 10.45 | 10.10 | 10.35 | 6,462,092 | +0.18(+1.77%) |
Jan 12, 2010 | 10.20 | 10.39 | 10.10 | 10.17 | 6,867,696 | -0.12(-1.13%) |
Jan 11, 2010 | 10.19 | 10.38 | 10.08 | 10.28 | 6,672,008 | +0.12(+1.15%) |
Jan 08, 2010 | 10.36 | 10.45 | 10.08 | 10.17 | 8,798,071 | -0.23(-2.24%) |
Jan 07, 2010 | 10.22 | 10.53 | 10.11 | 10.40 | 11,205,223 | +0.15(+1.49%) |
Jan 06, 2010 | 10.55 | 10.58 | 10.21 | 10.25 | 11,727,602 | -0.31(-2.97%) |
Jan 05, 2010 | 10.10 | 10.58 | 10.05 | 10.56 | 14,882,698 | +0.53(+5.28%) |
Jan 04, 2010 | 10.23 | 10.28 | 9.952 | 10.03 | 10,725,926 | -0.22(-2.19%) |
Dec 31, 2009 | 10.21 | 10.26 | 10.26 | 10.26 | 6,469,459 | +0.04(+0.44%) |
Dec 30, 2009 | 10.22 | 10.23 | 10.10 | 10.21 | 4,692,021 | -0.04(-0.44%) |
Dec 29, 2009 | 10.32 | 10.33 | 10.17 | 10.26 | 4,869,416 | -0.02(-0.17%) |
Dec 28, 2009 | 10.17 | 10.41 | 10.12 | 10.27 | 5,336,868 | -0.09(-0.87%) |
Dec 24, 2009 | 10.43 | 10.51 | 10.25 | 10.36 | 2,590,435 | -0.05(-0.52%) |
Dec 23, 2009 | 10.31 | 10.46 | 10.16 | 10.42 | 6,876,476 | +0.14(+1.40%) |
Dec 22, 2009 | 10.17 | 10.57 | 10.17 | 10.27 | 10,162,920 | +0.13(+1.24%) |
Dec 21, 2009 | 10.08 | 10.22 | 10.04 | 10.15 | 9,613,358 | +0.06(+0.62%) |
Dec 18, 2009 | 10.13 | 10.17 | 9.862 | 10.09 | 12,433,942 | -0.04(-0.44%) |
Dec 17, 2009 | 9.943 | 10.22 | 9.916 | 10.13 | 17,249,248 | +0.31(+3.20%) |
Dec 16, 2009 | 9.656 | 10.08 | 9.656 | 9.817 | 11,080,188 | +0.17(+1.77%) |
Dec 15, 2009 | 9.700 | 9.835 | 9.584 | 9.647 | 9,497,527 | -0.14(-1.47%) |
Dec 14, 2009 | 9.665 | 9.808 | 9.611 | 9.790 | 12,417,565 | +0.01(+0.09%) |
Dec 11, 2009 | 9.207 | 9.844 | 9.198 | 9.781 | 16,111,392 | +0.61(+6.65%) |
Dec 10, 2009 | 9.198 | 9.332 | 9.153 | 9.171 | 9,726,389 | -0.01(-0.10%) |
Dec 09, 2009 | 9.045 | 9.189 | 8.920 | 9.180 | 10,528,599 | +0.12(+1.29%) |
Dec 08, 2009 | 9.099 | 9.252 | 8.938 | 9.063 | 10,967,811 | +0.00(+0.00%) |
Dec 07, 2009 | 8.974 | 9.090 | 8.902 | 9.063 | 11,889,467 | -0.12(-1.27%) |
Dec 04, 2009 | 8.624 | 9.216 | 8.624 | 9.180 | 36,794,684 | +0.65(+7.57%) |
Dec 03, 2009 | 8.516 | 8.583 | 8.345 | 8.534 | 9,583,811 | +0.09(+1.06%) |
Dec 02, 2009 | 8.408 | 8.525 | 8.301 | 8.444 | 12,217,700 | +0.05(+0.64%) |