Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.06 | 11.29 | 10.73 | 11.26 | 1,147,828 | +0.06(+0.50%) |
Feb 25, 2010 | 10.93 | 11.36 | 10.83 | 11.20 | 3,283,195 | +0.50(+4.70%) |
Feb 24, 2010 | 10.69 | 10.87 | 10.66 | 10.70 | 692,828 | +0.01(+0.13%) |
Feb 23, 2010 | 10.76 | 10.90 | 10.66 | 10.69 | 729,167 | -0.11(-1.04%) |
Feb 22, 2010 | 10.76 | 10.85 | 10.67 | 10.80 | 916,243 | +0.06(+0.59%) |
Feb 19, 2010 | 10.67 | 10.76 | 10.52 | 10.74 | 651,742 | +0.08(+0.72%) |
Feb 18, 2010 | 10.44 | 10.67 | 10.43 | 10.66 | 579,414 | +0.18(+1.73%) |
Feb 17, 2010 | 10.58 | 10.65 | 10.36 | 10.48 | 735,490 | -0.01(-0.07%) |
Feb 16, 2010 | 10.40 | 10.48 | 10.24 | 10.48 | 1,039,638 | +0.10(+0.94%) |
Feb 12, 2010 | 10.18 | 10.39 | 10.39 | 10.39 | 751,613 | +0.14(+1.36%) |
Feb 11, 2010 | 10.13 | 10.25 | 10.07 | 10.25 | 792,840 | +0.08(+0.82%) |
Feb 10, 2010 | 10.34 | 10.47 | 10.14 | 10.16 | 678,359 | -0.23(-2.22%) |
Feb 09, 2010 | 10.48 | 10.53 | 10.27 | 10.39 | 594,745 | +0.03(+0.34%) |
Feb 08, 2010 | 10.19 | 10.49 | 10.07 | 10.36 | 895,635 | +0.34(+3.42%) |
Feb 05, 2010 | 10.06 | 10.11 | 9.861 | 10.02 | 1,002,587 | +0.00(+0.00%) |
Feb 04, 2010 | 10.25 | 10.25 | 9.980 | 10.02 | 641,744 | -0.36(-3.44%) |
Feb 03, 2010 | 10.25 | 10.45 | 10.22 | 10.37 | 495,141 | +0.03(+0.27%) |
Feb 02, 2010 | 10.11 | 10.39 | 10.04 | 10.34 | 623,763 | +0.20(+1.93%) |
Feb 01, 2010 | 9.896 | 10.18 | 9.889 | 10.15 | 553,183 | +0.24(+2.40%) |
Jan 29, 2010 | 10.14 | 10.18 | 9.903 | 9.910 | 648,655 | -0.23(-2.27%) |
Jan 28, 2010 | 10.05 | 10.22 | 9.840 | 10.14 | 1,528,411 | -0.15(-1.49%) |
Jan 27, 2010 | 10.12 | 10.35 | 10.10 | 10.29 | 484,632 | +0.09(+0.89%) |
Jan 26, 2010 | 10.14 | 10.26 | 10.08 | 10.20 | 1,491,828 | +0.04(+0.41%) |
Jan 25, 2010 | 10.18 | 10.24 | 9.987 | 10.16 | 856,698 | +0.08(+0.76%) |
Jan 22, 2010 | 10.19 | 10.30 | 10.07 | 10.09 | 890,968 | -0.08(-0.83%) |
Jan 21, 2010 | 10.00 | 10.17 | 9.966 | 10.17 | 1,507,437 | +0.15(+1.54%) |
Jan 20, 2010 | 10.17 | 10.18 | 9.861 | 10.02 | 4,117,151 | -0.52(-4.91%) |
Jan 19, 2010 | 10.48 | 10.81 | 10.46 | 10.53 | 456,569 | +0.07(+0.67%) |
Jan 15, 2010 | 10.65 | 10.46 | 10.46 | 10.46 | 494,779 | -0.14(-1.32%) |
Jan 14, 2010 | 10.54 | 10.69 | 10.54 | 10.60 | 302,828 | +0.00(+0.00%) |
Jan 13, 2010 | 10.31 | 10.64 | 10.29 | 10.60 | 601,384 | +0.28(+2.71%) |
Jan 12, 2010 | 10.60 | 10.64 | 10.27 | 10.32 | 487,511 | -0.31(-2.96%) |
Jan 11, 2010 | 10.48 | 10.68 | 10.43 | 10.64 | 681,519 | +0.26(+2.49%) |
Jan 08, 2010 | 10.25 | 10.41 | 10.23 | 10.38 | 293,083 | +0.13(+1.23%) |
Jan 07, 2010 | 10.20 | 10.32 | 10.19 | 10.25 | 627,769 | +0.03(+0.27%) |
Jan 06, 2010 | 10.18 | 10.29 | 10.13 | 10.22 | 544,973 | +0.12(+1.18%) |
Jan 05, 2010 | 10.27 | 10.28 | 10.00 | 10.11 | 514,311 | -0.17(-1.70%) |
Jan 04, 2010 | 10.16 | 10.34 | 10.09 | 10.28 | 641,166 | +0.24(+2.37%) |
Dec 31, 2009 | 10.25 | 10.04 | 10.04 | 10.04 | 328,660 | -0.11(-1.10%) |
Dec 30, 2009 | 9.924 | 10.17 | 9.924 | 10.15 | 335,538 | +0.17(+1.75%) |
Dec 29, 2009 | 9.917 | 10.03 | 9.889 | 9.980 | 369,663 | +0.13(+1.35%) |
Dec 28, 2009 | 9.778 | 9.868 | 9.673 | 9.847 | 393,587 | +0.10(+1.00%) |
Dec 24, 2009 | 9.708 | 9.762 | 9.645 | 9.750 | 134,373 | +0.04(+0.43%) |
Dec 23, 2009 | 9.785 | 9.785 | 9.645 | 9.708 | 575,268 | -0.05(-0.50%) |
Dec 22, 2009 | 9.617 | 9.785 | 9.561 | 9.757 | 745,148 | +0.20(+2.05%) |
Dec 21, 2009 | 9.463 | 9.589 | 9.372 | 9.561 | 525,292 | +0.15(+1.63%) |
Dec 18, 2009 | 9.309 | 9.435 | 9.309 | 9.407 | 754,999 | +0.17(+1.89%) |
Dec 17, 2009 | 9.484 | 9.498 | 9.211 | 9.232 | 609,151 | -0.31(-3.22%) |
Dec 16, 2009 | 9.372 | 9.575 | 9.337 | 9.540 | 932,781 | +0.17(+1.79%) |
Dec 15, 2009 | 9.358 | 9.407 | 9.260 | 9.372 | 703,251 | -0.01(-0.07%) |
Dec 14, 2009 | 9.204 | 9.379 | 9.197 | 9.379 | 908,417 | +0.01(+0.15%) |
Dec 11, 2009 | 9.184 | 9.435 | 9.058 | 9.365 | 1,009,658 | +0.25(+2.76%) |
Dec 10, 2009 | 9.197 | 9.295 | 9.072 | 9.114 | 363,232 | -0.08(-0.84%) |
Dec 09, 2009 | 9.156 | 9.225 | 9.037 | 9.190 | 329,340 | +0.07(+0.77%) |
Dec 08, 2009 | 9.288 | 9.407 | 9.072 | 9.121 | 900,799 | -0.27(-2.90%) |
Dec 07, 2009 | 9.218 | 9.435 | 9.211 | 9.393 | 739,615 | +0.17(+1.82%) |
Dec 04, 2009 | 9.079 | 9.225 | 9.016 | 9.225 | 1,032,365 | +0.11(+1.23%) |
Dec 03, 2009 | 9.128 | 9.337 | 9.093 | 9.114 | 841,167 | -0.02(-0.23%) |
Dec 02, 2009 | 8.974 | 9.142 | 8.918 | 9.135 | 2,956,519 | +0.20(+2.19%) |