Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.06 | 12.11 | 11.91 | 11.98 | 18,174,840 | -0.08(-0.67%) |
Feb 25, 2010 | 11.98 | 12.13 | 11.91 | 12.06 | 26,627,180 | -0.15(-1.23%) |
Feb 24, 2010 | 11.62 | 12.23 | 11.62 | 12.21 | 24,368,156 | +0.53(+4.55%) |
Feb 23, 2010 | 11.51 | 11.80 | 11.44 | 11.68 | 22,763,288 | +0.13(+1.08%) |
Feb 22, 2010 | 11.64 | 11.79 | 11.47 | 11.56 | 26,547,302 | -0.04(-0.38%) |
Feb 19, 2010 | 11.31 | 11.65 | 11.31 | 11.60 | 13,283,850 | +0.24(+2.09%) |
Feb 18, 2010 | 11.17 | 11.44 | 11.06 | 11.36 | 15,424,455 | +0.14(+1.28%) |
Feb 17, 2010 | 11.16 | 11.32 | 11.11 | 11.22 | 13,564,591 | +0.03(+0.22%) |
Feb 16, 2010 | 10.82 | 11.21 | 10.82 | 11.19 | 15,987,788 | +0.36(+3.29%) |
Feb 12, 2010 | 10.58 | 10.84 | 10.84 | 10.84 | 13,037,334 | +0.12(+1.11%) |
Feb 11, 2010 | 10.44 | 10.72 | 10.34 | 10.72 | 13,401,772 | +0.24(+2.27%) |
Feb 10, 2010 | 10.46 | 10.57 | 10.33 | 10.48 | 16,033,350 | +0.03(+0.24%) |
Feb 09, 2010 | 10.30 | 10.56 | 10.21 | 10.45 | 15,445,474 | +0.14(+1.33%) |
Feb 08, 2010 | 10.30 | 10.44 | 10.16 | 10.32 | 17,750,612 | +0.04(+0.43%) |
Feb 05, 2010 | 10.43 | 10.46 | 9.886 | 10.27 | 24,155,146 | -0.16(-1.50%) |
Feb 04, 2010 | 10.53 | 10.67 | 10.27 | 10.43 | 41,275,872 | +0.27(+2.65%) |
Feb 03, 2010 | 10.02 | 10.19 | 9.943 | 10.16 | 14,388,659 | +0.02(+0.19%) |
Feb 02, 2010 | 9.942 | 10.21 | 9.867 | 10.14 | 18,364,820 | +0.41(+4.18%) |
Feb 01, 2010 | 9.767 | 9.961 | 9.598 | 9.735 | 33,610,096 | -0.23(-2.32%) |
Jan 29, 2010 | 10.09 | 10.21 | 9.961 | 9.967 | 21,660,984 | +0.09(+0.95%) |
Jan 28, 2010 | 9.886 | 9.986 | 9.717 | 9.873 | 18,536,698 | +0.07(+0.70%) |
Jan 27, 2010 | 9.848 | 9.979 | 9.673 | 9.804 | 14,611,781 | -0.09(-0.95%) |
Jan 26, 2010 | 9.723 | 10.05 | 9.629 | 9.898 | 20,101,602 | +0.18(+1.87%) |
Jan 25, 2010 | 9.867 | 9.929 | 9.685 | 9.717 | 14,247,385 | -0.03(-0.26%) |
Jan 22, 2010 | 9.886 | 10.08 | 9.673 | 9.742 | 23,374,938 | -0.11(-1.08%) |
Jan 21, 2010 | 10.31 | 10.47 | 9.829 | 9.848 | 24,607,938 | -0.44(-4.26%) |
Jan 20, 2010 | 10.37 | 10.42 | 10.20 | 10.29 | 13,329,748 | -0.16(-1.50%) |
Jan 19, 2010 | 10.34 | 10.48 | 10.34 | 10.44 | 9,909,597 | +0.09(+0.85%) |
Jan 15, 2010 | 10.33 | 10.35 | 10.35 | 10.35 | 12,564,877 | +0.03(+0.24%) |
Jan 14, 2010 | 10.22 | 10.36 | 10.12 | 10.33 | 11,611,085 | +0.04(+0.43%) |
Jan 13, 2010 | 10.29 | 10.49 | 10.25 | 10.29 | 18,025,994 | +0.04(+0.43%) |
Jan 12, 2010 | 10.27 | 10.40 | 10.14 | 10.24 | 14,823,313 | -0.16(-1.50%) |
Jan 11, 2010 | 10.71 | 10.71 | 10.25 | 10.40 | 20,937,086 | -0.19(-1.77%) |
Jan 08, 2010 | 10.72 | 10.76 | 10.54 | 10.59 | 21,126,378 | -0.36(-3.26%) |
Jan 07, 2010 | 10.97 | 11.05 | 10.61 | 10.94 | 31,869,312 | +0.24(+2.28%) |
Jan 06, 2010 | 10.61 | 10.82 | 10.55 | 10.70 | 21,162,500 | +0.15(+1.42%) |
Jan 05, 2010 | 10.65 | 10.77 | 10.50 | 10.55 | 15,873,165 | -0.13(-1.17%) |
Jan 04, 2010 | 10.57 | 10.86 | 10.51 | 10.67 | 14,101,930 | +0.19(+1.79%) |
Dec 31, 2009 | 10.77 | 10.49 | 10.49 | 10.49 | 8,201,997 | -0.29(-2.67%) |
Dec 30, 2009 | 10.95 | 11.04 | 10.74 | 10.77 | 9,855,916 | -0.27(-2.44%) |
Dec 29, 2009 | 11.16 | 11.20 | 10.86 | 11.04 | 9,844,683 | -0.07(-0.62%) |
Dec 28, 2009 | 11.03 | 11.31 | 11.02 | 11.11 | 13,712,148 | +0.12(+1.08%) |
Dec 24, 2009 | 11.09 | 11.19 | 10.97 | 10.99 | 3,695,867 | -0.10(-0.90%) |
Dec 23, 2009 | 10.89 | 11.12 | 10.79 | 11.09 | 11,395,009 | +0.18(+1.66%) |
Dec 22, 2009 | 11.07 | 11.07 | 10.81 | 10.91 | 12,295,793 | +0.09(+0.81%) |
Dec 21, 2009 | 10.61 | 11.03 | 10.43 | 10.82 | 19,890,402 | +0.21(+2.00%) |
Dec 18, 2009 | 10.67 | 10.76 | 10.42 | 10.61 | 21,638,484 | -0.03(-0.24%) |
Dec 17, 2009 | 10.64 | 10.95 | 10.55 | 10.64 | 20,848,422 | -0.16(-1.51%) |
Dec 16, 2009 | 10.63 | 10.94 | 10.63 | 10.80 | 17,458,432 | +0.21(+1.95%) |
Dec 15, 2009 | 10.77 | 10.88 | 10.54 | 10.59 | 15,094,714 | -0.34(-3.15%) |
Dec 14, 2009 | 10.93 | 10.95 | 10.82 | 10.94 | 17,862,914 | +0.29(+2.70%) |
Dec 11, 2009 | 10.26 | 10.71 | 10.17 | 10.65 | 26,197,114 | +0.59(+5.91%) |
Dec 10, 2009 | 10.24 | 10.45 | 10.01 | 10.05 | 21,193,670 | -0.13(-1.23%) |
Dec 09, 2009 | 10.35 | 10.35 | 10.01 | 10.18 | 18,342,328 | -0.07(-0.73%) |
Dec 08, 2009 | 10.22 | 10.35 | 10.03 | 10.25 | 17,802,648 | +0.01(+0.06%) |
Dec 07, 2009 | 10.06 | 10.29 | 10.00 | 10.25 | 19,533,386 | +0.25(+2.50%) |
Dec 04, 2009 | 10.05 | 10.37 | 9.773 | 9.998 | 26,861,180 | +0.11(+1.08%) |
Dec 03, 2009 | 9.936 | 10.03 | 9.685 | 9.892 | 38,218,088 | -0.31(-3.01%) |
Dec 02, 2009 | 10.06 | 10.22 | 10.04 | 10.20 | 22,116,428 | +0.18(+1.81%) |