Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.21 | 11.46 | 11.15 | 11.37 | 7,489,137 | +0.23(+2.05%) |
Feb 25, 2010 | 11.07 | 11.21 | 10.88 | 11.14 | 7,417,365 | -0.08(-0.71%) |
Feb 24, 2010 | 11.11 | 11.24 | 10.96 | 11.22 | 7,834,638 | +0.10(+0.87%) |
Feb 23, 2010 | 11.20 | 11.38 | 10.98 | 11.13 | 6,358,261 | -0.08(-0.71%) |
Feb 22, 2010 | 11.20 | 11.63 | 11.16 | 11.20 | 11,161,937 | +0.04(+0.32%) |
Feb 19, 2010 | 10.98 | 11.21 | 10.98 | 11.17 | 5,472,543 | +0.12(+1.12%) |
Feb 18, 2010 | 11.10 | 11.28 | 10.92 | 11.05 | 8,176,954 | -0.16(-1.41%) |
Feb 17, 2010 | 10.85 | 11.27 | 10.85 | 11.20 | 11,726,320 | +0.22(+2.00%) |
Feb 16, 2010 | 10.85 | 11.11 | 10.83 | 10.98 | 9,072,422 | +0.20(+1.88%) |
Feb 12, 2010 | 10.29 | 10.78 | 10.78 | 10.78 | 14,506,503 | +0.37(+3.55%) |
Feb 11, 2010 | 10.25 | 10.76 | 10.19 | 10.41 | 16,498,236 | +0.22(+2.16%) |
Feb 10, 2010 | 10.80 | 10.85 | 10.11 | 10.19 | 22,112,214 | -0.71(-6.54%) |
Feb 09, 2010 | 10.15 | 11.05 | 10.15 | 10.91 | 27,242,278 | +0.99(+10.04%) |
Feb 08, 2010 | 9.955 | 10.21 | 9.805 | 9.911 | 10,561,645 | -0.04(-0.35%) |
Feb 05, 2010 | 10.04 | 10.32 | 9.621 | 9.946 | 22,727,318 | -0.14(-1.40%) |
Feb 04, 2010 | 10.38 | 10.59 | 9.964 | 10.09 | 19,397,434 | -0.85(-7.73%) |
Feb 03, 2010 | 11.36 | 11.36 | 10.84 | 10.93 | 10,917,428 | -0.42(-3.72%) |
Feb 02, 2010 | 11.27 | 11.50 | 11.14 | 11.35 | 14,714,968 | +0.36(+3.24%) |
Feb 01, 2010 | 10.89 | 11.13 | 10.84 | 11.00 | 11,037,812 | +0.23(+2.17%) |
Jan 29, 2010 | 11.27 | 11.58 | 10.73 | 10.76 | 21,924,236 | -0.37(-3.32%) |
Jan 28, 2010 | 11.64 | 11.92 | 11.12 | 11.13 | 19,804,308 | -0.45(-3.88%) |
Jan 27, 2010 | 11.45 | 11.83 | 11.28 | 11.58 | 27,928,086 | +0.01(+0.08%) |
Jan 26, 2010 | 11.25 | 11.79 | 11.18 | 11.57 | 18,507,848 | -0.16(-1.35%) |
Jan 25, 2010 | 11.78 | 12.01 | 11.40 | 11.73 | 21,926,330 | +0.04(+0.30%) |
Jan 22, 2010 | 11.72 | 12.09 | 11.36 | 11.70 | 25,312,990 | -0.13(-1.12%) |
Jan 21, 2010 | 11.88 | 12.05 | 11.57 | 11.83 | 28,026,802 | +0.03(+0.22%) |
Jan 20, 2010 | 11.42 | 11.87 | 11.17 | 11.80 | 22,874,054 | +0.33(+2.92%) |
Jan 19, 2010 | 11.27 | 11.70 | 11.26 | 11.47 | 11,175,313 | +0.26(+2.28%) |
Jan 15, 2010 | 11.60 | 11.21 | 11.21 | 11.21 | 10,369,822 | -0.38(-3.27%) |
Jan 14, 2010 | 11.20 | 11.72 | 11.17 | 11.59 | 13,663,670 | +0.28(+2.49%) |
Jan 13, 2010 | 11.03 | 11.41 | 10.92 | 11.31 | 13,364,241 | +0.27(+2.47%) |
Jan 12, 2010 | 11.15 | 11.36 | 10.84 | 11.04 | 14,661,988 | -0.22(-1.95%) |
Jan 11, 2010 | 10.86 | 11.35 | 10.68 | 11.26 | 18,428,114 | +0.28(+2.57%) |
Jan 08, 2010 | 11.11 | 11.31 | 10.61 | 10.98 | 27,936,494 | -0.19(-1.73%) |
Jan 07, 2010 | 10.62 | 11.32 | 10.61 | 11.17 | 22,511,322 | +0.51(+4.79%) |
Jan 06, 2010 | 10.55 | 10.77 | 10.43 | 10.66 | 17,019,664 | +0.01(+0.08%) |
Jan 05, 2010 | 9.964 | 10.86 | 9.937 | 10.65 | 28,477,562 | +0.77(+7.84%) |
Jan 04, 2010 | 9.876 | 10.06 | 9.638 | 9.876 | 16,453,641 | -0.14(-1.41%) |
Dec 31, 2009 | 9.946 | 10.02 | 10.02 | 10.02 | 9,923,104 | +0.01(+0.09%) |
Dec 30, 2009 | 9.911 | 10.03 | 9.726 | 10.01 | 9,648,288 | +0.04(+0.35%) |
Dec 29, 2009 | 9.797 | 10.03 | 9.709 | 9.973 | 10,488,814 | +0.04(+0.35%) |
Dec 28, 2009 | 10.07 | 10.14 | 9.779 | 9.937 | 15,486,758 | -0.42(-4.08%) |
Dec 24, 2009 | 10.44 | 10.50 | 10.23 | 10.36 | 3,920,678 | -0.04(-0.34%) |
Dec 23, 2009 | 10.35 | 10.53 | 10.08 | 10.40 | 9,913,738 | +0.02(+0.17%) |
Dec 22, 2009 | 10.12 | 10.63 | 10.12 | 10.38 | 20,061,174 | +0.35(+3.51%) |
Dec 21, 2009 | 9.858 | 10.26 | 9.858 | 10.03 | 15,079,081 | -0.24(-2.32%) |
Dec 18, 2009 | 10.19 | 10.26 | 9.585 | 10.26 | 23,526,718 | +0.05(+0.52%) |
Dec 17, 2009 | 10.16 | 10.55 | 10.02 | 10.21 | 13,899,703 | +0.40(+4.04%) |
Dec 16, 2009 | 9.717 | 10.27 | 9.594 | 9.814 | 16,984,516 | +0.18(+1.83%) |
Dec 15, 2009 | 9.462 | 9.805 | 9.339 | 9.638 | 16,669,019 | -0.12(-1.26%) |
Dec 14, 2009 | 9.770 | 9.814 | 9.585 | 9.761 | 24,024,568 | -0.14(-1.42%) |
Dec 11, 2009 | 8.740 | 10.08 | 8.740 | 9.902 | 49,317,348 | +1.21(+13.87%) |
Dec 10, 2009 | 8.696 | 8.820 | 8.608 | 8.696 | 9,807,212 | +0.01(+0.10%) |
Dec 09, 2009 | 8.661 | 8.802 | 8.485 | 8.688 | 10,445,433 | -0.01(-0.10%) |
Dec 08, 2009 | 8.811 | 9.040 | 8.661 | 8.696 | 17,467,290 | -0.25(-2.76%) |
Dec 07, 2009 | 8.503 | 9.084 | 8.300 | 8.943 | 23,234,850 | +0.19(+2.21%) |
Dec 04, 2009 | 8.362 | 8.793 | 8.274 | 8.749 | 24,334,474 | +0.49(+5.97%) |
Dec 03, 2009 | 8.142 | 8.256 | 7.939 | 8.256 | 12,596,812 | +0.08(+0.97%) |
Dec 02, 2009 | 7.658 | 8.186 | 7.658 | 8.177 | 20,629,218 | +0.59(+7.77%) |