Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.938 | 10.08 | 9.551 | 9.957 | 18,519,558 | +0.09(+0.86%) |
Feb 25, 2010 | 9.739 | 9.910 | 9.522 | 9.872 | 14,386,065 | +0.01(+0.08%) |
Feb 24, 2010 | 9.900 | 10.04 | 9.806 | 9.864 | 12,072,584 | +0.01(+0.12%) |
Feb 23, 2010 | 10.21 | 10.24 | 9.758 | 9.853 | 20,283,926 | -0.46(-4.49%) |
Feb 22, 2010 | 10.40 | 10.41 | 10.25 | 10.32 | 16,892,150 | +0.06(+0.55%) |
Feb 19, 2010 | 10.11 | 10.44 | 10.03 | 10.26 | 19,072,212 | +0.06(+0.56%) |
Feb 18, 2010 | 10.46 | 10.56 | 10.04 | 10.20 | 52,314,032 | -0.78(-7.14%) |
Feb 17, 2010 | 11.05 | 11.11 | 10.73 | 10.99 | 24,806,448 | +0.04(+0.35%) |
Feb 16, 2010 | 10.61 | 10.97 | 10.61 | 10.95 | 22,832,642 | +0.53(+5.08%) |
Feb 12, 2010 | 10.49 | 10.42 | 10.42 | 10.42 | 30,959,764 | -0.33(-3.08%) |
Feb 11, 2010 | 9.862 | 10.77 | 9.825 | 10.75 | 46,493,540 | +0.93(+9.42%) |
Feb 10, 2010 | 10.21 | 10.34 | 9.777 | 9.825 | 25,289,502 | -0.30(-2.99%) |
Feb 09, 2010 | 10.46 | 10.46 | 10.02 | 10.13 | 21,880,562 | -0.12(-1.20%) |
Feb 08, 2010 | 10.52 | 10.60 | 10.02 | 10.25 | 17,806,816 | -0.09(-0.82%) |
Feb 05, 2010 | 10.26 | 10.49 | 9.947 | 10.33 | 30,742,988 | +0.14(+1.39%) |
Feb 04, 2010 | 10.52 | 10.88 | 10.16 | 10.19 | 24,732,480 | -0.60(-5.52%) |
Feb 03, 2010 | 11.04 | 11.21 | 10.72 | 10.79 | 22,399,822 | -0.43(-3.87%) |
Feb 02, 2010 | 11.22 | 11.36 | 10.82 | 11.22 | 20,585,072 | +0.38(+3.53%) |
Feb 01, 2010 | 10.52 | 11.17 | 10.52 | 10.84 | 32,638,488 | +0.39(+3.75%) |
Jan 29, 2010 | 11.28 | 11.32 | 10.26 | 10.45 | 41,228,892 | -0.66(-5.95%) |
Jan 28, 2010 | 11.62 | 11.80 | 10.96 | 11.11 | 29,122,804 | -0.43(-3.76%) |
Jan 27, 2010 | 11.36 | 11.55 | 11.10 | 11.54 | 24,123,116 | +0.12(+1.08%) |
Jan 26, 2010 | 11.24 | 11.61 | 11.10 | 11.42 | 26,053,842 | +0.09(+0.83%) |
Jan 25, 2010 | 11.25 | 11.48 | 10.94 | 11.33 | 33,354,518 | +0.35(+3.18%) |
Jan 22, 2010 | 10.60 | 11.18 | 10.17 | 10.98 | 43,215,680 | +0.28(+2.65%) |
Jan 21, 2010 | 11.22 | 11.38 | 10.67 | 10.69 | 26,583,256 | -0.56(-4.95%) |
Jan 20, 2010 | 11.35 | 11.48 | 11.10 | 11.25 | 20,719,692 | -0.28(-2.46%) |
Jan 19, 2010 | 11.25 | 11.57 | 11.12 | 11.53 | 18,560,488 | +0.11(+0.99%) |
Jan 15, 2010 | 11.72 | 11.42 | 11.42 | 11.42 | 34,365,312 | -0.27(-2.34%) |
Jan 14, 2010 | 11.69 | 12.16 | 11.54 | 11.70 | 39,899,012 | -0.01(-0.08%) |
Jan 13, 2010 | 11.51 | 11.74 | 11.05 | 11.70 | 50,031,648 | +0.42(+3.68%) |
Jan 12, 2010 | 10.82 | 11.34 | 10.75 | 11.29 | 68,163,040 | +0.99(+9.63%) |
Jan 11, 2010 | 10.21 | 10.66 | 10.20 | 10.30 | 36,608,420 | +0.28(+2.83%) |
Jan 08, 2010 | 10.11 | 10.27 | 9.872 | 10.01 | 18,766,874 | -0.19(-1.85%) |
Jan 07, 2010 | 9.456 | 10.21 | 9.428 | 10.20 | 31,965,350 | +0.62(+6.51%) |
Jan 06, 2010 | 9.862 | 9.872 | 9.579 | 9.579 | 22,774,808 | -0.34(-3.43%) |
Jan 05, 2010 | 9.277 | 10.00 | 9.258 | 9.919 | 52,117,688 | +0.73(+7.91%) |
Jan 04, 2010 | 8.908 | 9.210 | 8.795 | 9.192 | 26,083,186 | +0.58(+6.69%) |
Dec 31, 2009 | 8.700 | 8.615 | 8.615 | 8.615 | 8,462,261 | -0.06(-0.65%) |
Dec 30, 2009 | 8.795 | 8.804 | 8.634 | 8.672 | 11,240,158 | -0.22(-2.44%) |
Dec 29, 2009 | 9.003 | 9.040 | 8.842 | 8.889 | 13,788,933 | +0.05(+0.53%) |
Dec 28, 2009 | 9.078 | 9.078 | 8.748 | 8.842 | 13,863,357 | -0.13(-1.47%) |
Dec 24, 2009 | 9.258 | 9.286 | 8.899 | 8.974 | 12,352,147 | -0.16(-1.76%) |
Dec 23, 2009 | 8.663 | 9.210 | 8.445 | 9.135 | 40,344,708 | +0.51(+5.91%) |
Dec 22, 2009 | 9.059 | 9.069 | 8.549 | 8.625 | 28,683,134 | -0.37(-4.10%) |
Dec 21, 2009 | 9.182 | 9.248 | 8.984 | 8.993 | 17,138,272 | -0.11(-1.24%) |
Dec 18, 2009 | 9.503 | 9.522 | 9.022 | 9.107 | 29,549,714 | -0.24(-2.53%) |
Dec 17, 2009 | 9.569 | 9.654 | 9.333 | 9.343 | 18,988,018 | -0.39(-3.99%) |
Dec 16, 2009 | 9.872 | 9.947 | 9.730 | 9.731 | 10,162,899 | -0.05(-0.47%) |
Dec 15, 2009 | 9.900 | 10.25 | 9.730 | 9.777 | 23,295,640 | -0.29(-2.91%) |
Dec 14, 2009 | 9.626 | 10.12 | 9.352 | 10.07 | 34,618,704 | +0.57(+5.96%) |
Dec 11, 2009 | 9.258 | 9.532 | 9.125 | 9.503 | 20,091,856 | +0.38(+4.14%) |
Dec 10, 2009 | 9.447 | 9.617 | 9.040 | 9.125 | 18,946,098 | -0.31(-3.30%) |
Dec 09, 2009 | 9.683 | 9.721 | 9.333 | 9.437 | 16,933,254 | -0.14(-1.48%) |
Dec 08, 2009 | 9.664 | 9.768 | 9.456 | 9.579 | 15,344,911 | -0.22(-2.22%) |
Dec 07, 2009 | 10.07 | 10.21 | 9.768 | 9.796 | 17,773,270 | -0.42(-4.07%) |
Dec 04, 2009 | 10.33 | 10.65 | 9.834 | 10.21 | 26,315,090 | +0.17(+1.69%) |
Dec 03, 2009 | 10.45 | 10.55 | 10.00 | 10.04 | 16,232,046 | -0.25(-2.48%) |
Dec 02, 2009 | 10.53 | 10.74 | 10.28 | 10.30 | 17,175,328 | -0.24(-2.24%) |