Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.46 | 10.52 | 10.34 | 10.51 | 4,094,821 | +0.06(+0.53%) |
Feb 25, 2010 | 10.51 | 10.51 | 10.35 | 10.45 | 3,694,556 | -0.27(-2.48%) |
Feb 24, 2010 | 10.70 | 10.72 | 10.50 | 10.72 | 2,194,847 | +0.07(+0.68%) |
Feb 23, 2010 | 10.77 | 10.81 | 10.53 | 10.65 | 2,197,040 | -0.14(-1.34%) |
Feb 22, 2010 | 10.80 | 10.85 | 10.73 | 10.79 | 1,042,113 | +0.03(+0.26%) |
Feb 19, 2010 | 10.86 | 10.86 | 10.75 | 10.76 | 2,352,338 | -0.10(-0.92%) |
Feb 18, 2010 | 10.77 | 10.87 | 10.68 | 10.86 | 1,060,935 | +0.06(+0.56%) |
Feb 17, 2010 | 10.81 | 10.84 | 10.66 | 10.80 | 1,737,331 | +0.05(+0.46%) |
Feb 16, 2010 | 10.50 | 10.76 | 10.44 | 10.75 | 2,421,958 | +0.34(+3.25%) |
Feb 12, 2010 | 10.36 | 10.41 | 10.41 | 10.41 | 2,341,153 | +0.02(+0.16%) |
Feb 11, 2010 | 10.26 | 10.40 | 10.16 | 10.40 | 1,921,074 | +0.13(+1.30%) |
Feb 10, 2010 | 10.30 | 10.39 | 10.14 | 10.26 | 1,463,876 | -0.08(-0.80%) |
Feb 09, 2010 | 10.31 | 10.43 | 10.19 | 10.35 | 2,187,440 | +0.17(+1.63%) |
Feb 08, 2010 | 10.23 | 10.36 | 10.11 | 10.18 | 6,068,321 | -0.05(-0.49%) |
Feb 05, 2010 | 10.33 | 10.34 | 9.919 | 10.23 | 3,309,542 | -0.12(-1.13%) |
Feb 04, 2010 | 10.57 | 10.63 | 10.33 | 10.35 | 4,010,365 | -0.27(-2.56%) |
Feb 03, 2010 | 10.70 | 10.77 | 10.55 | 10.62 | 2,809,605 | -0.09(-0.83%) |
Feb 02, 2010 | 10.48 | 10.78 | 10.40 | 10.71 | 5,434,759 | +0.24(+2.28%) |
Feb 01, 2010 | 10.25 | 10.54 | 10.20 | 10.47 | 5,297,057 | +0.34(+3.40%) |
Jan 29, 2010 | 10.97 | 10.98 | 10.12 | 10.12 | 8,095,304 | -0.86(-7.82%) |
Jan 28, 2010 | 11.17 | 11.22 | 10.96 | 10.98 | 2,198,925 | -0.13(-1.20%) |
Jan 27, 2010 | 11.10 | 11.21 | 10.97 | 11.12 | 1,986,953 | -0.07(-0.60%) |
Jan 26, 2010 | 11.14 | 11.34 | 11.12 | 11.18 | 1,804,549 | -0.03(-0.30%) |
Jan 25, 2010 | 11.23 | 11.26 | 11.12 | 11.22 | 2,521,321 | +0.12(+1.05%) |
Jan 22, 2010 | 11.23 | 11.38 | 11.10 | 11.10 | 2,181,141 | -0.19(-1.67%) |
Jan 21, 2010 | 11.58 | 11.64 | 11.23 | 11.29 | 3,664,224 | -0.35(-3.05%) |
Jan 20, 2010 | 11.67 | 11.70 | 11.57 | 11.64 | 2,604,570 | -0.09(-0.76%) |
Jan 19, 2010 | 11.59 | 11.79 | 11.59 | 11.73 | 1,705,423 | +0.09(+0.81%) |
Jan 15, 2010 | 11.49 | 11.64 | 11.64 | 11.64 | 4,371,018 | +0.16(+1.35%) |
Jan 14, 2010 | 11.43 | 11.61 | 11.42 | 11.48 | 1,249,496 | +0.02(+0.15%) |
Jan 13, 2010 | 11.31 | 11.52 | 11.23 | 11.47 | 2,113,153 | +0.14(+1.27%) |
Jan 12, 2010 | 11.59 | 11.59 | 11.31 | 11.32 | 2,650,993 | -0.37(-3.18%) |
Jan 11, 2010 | 11.81 | 11.81 | 11.65 | 11.69 | 2,112,434 | -0.05(-0.42%) |
Jan 08, 2010 | 11.67 | 11.84 | 11.63 | 11.74 | 1,357,001 | -0.01(-0.05%) |
Jan 07, 2010 | 11.47 | 11.75 | 11.43 | 11.75 | 2,556,923 | +0.37(+3.21%) |
Jan 06, 2010 | 11.22 | 11.39 | 11.22 | 11.38 | 2,269,481 | +0.13(+1.18%) |
Jan 05, 2010 | 11.38 | 11.39 | 10.93 | 11.25 | 4,043,574 | -0.12(-1.07%) |
Jan 04, 2010 | 11.37 | 11.50 | 11.31 | 11.37 | 2,238,801 | +0.06(+0.54%) |
Dec 31, 2009 | 11.34 | 11.31 | 11.31 | 11.31 | 2,112,286 | -0.09(-0.78%) |
Dec 30, 2009 | 11.37 | 11.55 | 11.35 | 11.40 | 1,756,191 | -0.04(-0.34%) |
Dec 29, 2009 | 11.38 | 11.44 | 11.33 | 11.44 | 1,809,880 | +0.08(+0.73%) |
Dec 28, 2009 | 11.40 | 11.40 | 11.28 | 11.36 | 1,164,648 | +0.02(+0.15%) |
Dec 24, 2009 | 11.33 | 11.36 | 11.27 | 11.34 | 323,460 | +0.02(+0.15%) |
Dec 23, 2009 | 11.41 | 11.41 | 11.20 | 11.32 | 923,364 | -0.03(-0.24%) |
Dec 22, 2009 | 11.23 | 11.36 | 11.14 | 11.35 | 1,469,977 | +0.33(+3.02%) |
Dec 21, 2009 | 11.10 | 11.17 | 11.01 | 11.02 | 1,881,395 | -0.06(-0.50%) |
Dec 18, 2009 | 11.14 | 11.18 | 10.89 | 11.07 | 4,433,645 | -0.02(-0.20%) |
Dec 17, 2009 | 11.09 | 11.19 | 11.06 | 11.10 | 1,556,158 | -0.08(-0.74%) |
Dec 16, 2009 | 11.06 | 11.24 | 11.02 | 11.18 | 2,228,631 | +0.20(+1.82%) |
Dec 15, 2009 | 11.12 | 11.12 | 10.93 | 10.98 | 1,563,872 | -0.17(-1.49%) |
Dec 14, 2009 | 11.12 | 11.16 | 11.12 | 11.14 | 3,076,454 | -0.08(-0.74%) |
Dec 11, 2009 | 11.02 | 11.27 | 10.86 | 11.23 | 3,956,927 | +0.24(+2.17%) |
Dec 10, 2009 | 11.14 | 11.19 | 10.96 | 10.99 | 2,942,022 | -0.08(-0.75%) |
Dec 09, 2009 | 10.97 | 11.10 | 10.92 | 11.07 | 1,689,515 | +0.08(+0.71%) |
Dec 08, 2009 | 11.00 | 11.06 | 10.86 | 11.00 | 1,705,088 | -0.07(-0.65%) |
Dec 07, 2009 | 11.13 | 11.18 | 11.01 | 11.07 | 1,480,079 | -0.04(-0.35%) |
Dec 04, 2009 | 11.04 | 11.17 | 10.93 | 11.11 | 2,341,205 | +0.16(+1.47%) |
Dec 03, 2009 | 11.10 | 11.19 | 10.91 | 10.95 | 2,075,950 | -0.17(-1.50%) |
Dec 02, 2009 | 11.12 | 11.18 | 11.05 | 11.11 | 2,493,359 | +0.03(+0.30%) |