Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.30 | 10.45 | 10.25 | 10.44 | 4,835,198 | +0.15(+1.41%) |
Feb 25, 2010 | 10.28 | 10.31 | 10.11 | 10.30 | 6,080,746 | -0.13(-1.25%) |
Feb 24, 2010 | 10.31 | 10.47 | 10.29 | 10.43 | 6,073,599 | +0.12(+1.19%) |
Feb 23, 2010 | 10.53 | 10.57 | 10.30 | 10.31 | 8,266,353 | -0.28(-2.67%) |
Feb 22, 2010 | 10.49 | 10.79 | 10.44 | 10.59 | 8,820,999 | +0.13(+1.24%) |
Feb 19, 2010 | 10.33 | 10.47 | 10.32 | 10.46 | 5,499,863 | +0.08(+0.81%) |
Feb 18, 2010 | 10.37 | 10.42 | 10.28 | 10.37 | 3,719,280 | +0.02(+0.22%) |
Feb 17, 2010 | 10.47 | 10.47 | 10.30 | 10.35 | 6,330,371 | -0.02(-0.15%) |
Feb 16, 2010 | 9.969 | 10.39 | 10.02 | 10.37 | 11,342,980 | +0.40(+3.99%) |
Feb 12, 2010 | 9.877 | 9.969 | 9.969 | 9.969 | 7,610,089 | -0.01(-0.08%) |
Feb 11, 2010 | 9.877 | 9.999 | 9.779 | 9.976 | 6,812,328 | +0.09(+0.93%) |
Feb 10, 2010 | 9.976 | 10.05 | 9.778 | 9.885 | 6,732,131 | -0.08(-0.84%) |
Feb 09, 2010 | 9.885 | 10.08 | 9.770 | 9.969 | 6,454,546 | +0.18(+1.84%) |
Feb 08, 2010 | 9.931 | 9.999 | 9.732 | 9.789 | 10,131,091 | -0.16(-1.65%) |
Feb 05, 2010 | 9.885 | 9.969 | 9.624 | 9.953 | 9,103,902 | +0.08(+0.85%) |
Feb 04, 2010 | 10.06 | 10.20 | 9.846 | 9.869 | 10,103,447 | -0.31(-3.01%) |
Feb 03, 2010 | 10.53 | 10.57 | 10.14 | 10.18 | 7,561,168 | -0.38(-3.62%) |
Feb 02, 2010 | 10.42 | 10.60 | 10.34 | 10.56 | 8,515,130 | +0.43(+4.27%) |
Feb 01, 2010 | 10.50 | 10.56 | 10.11 | 10.13 | 11,074,897 | -0.34(-3.25%) |
Jan 29, 2010 | 10.41 | 10.66 | 10.36 | 10.47 | 9,278,955 | +0.13(+1.26%) |
Jan 28, 2010 | 10.70 | 10.70 | 10.13 | 10.34 | 11,262,716 | -0.24(-2.24%) |
Jan 27, 2010 | 10.31 | 10.62 | 10.13 | 10.57 | 13,044,513 | +0.27(+2.60%) |
Jan 26, 2010 | 10.25 | 10.52 | 10.15 | 10.31 | 10,239,650 | -0.01(-0.07%) |
Jan 25, 2010 | 10.62 | 10.75 | 10.19 | 10.31 | 14,060,261 | +0.02(+0.15%) |
Jan 22, 2010 | 10.85 | 10.86 | 10.28 | 10.30 | 19,251,730 | -0.59(-5.41%) |
Jan 21, 2010 | 11.32 | 11.37 | 10.88 | 10.89 | 14,079,123 | -0.45(-3.98%) |
Jan 20, 2010 | 11.32 | 11.48 | 11.15 | 11.34 | 9,886,124 | -0.03(-0.27%) |
Jan 19, 2010 | 11.22 | 11.38 | 11.20 | 11.37 | 8,019,308 | +0.08(+0.68%) |
Jan 15, 2010 | 11.41 | 11.29 | 11.29 | 11.29 | 14,163,010 | -0.16(-1.40%) |
Jan 14, 2010 | 11.51 | 11.58 | 11.35 | 11.45 | 11,800,262 | -0.03(-0.27%) |
Jan 13, 2010 | 11.44 | 11.54 | 11.22 | 11.48 | 6,524,657 | +0.08(+0.67%) |
Jan 12, 2010 | 11.26 | 11.45 | 11.23 | 11.41 | 8,609,664 | +0.05(+0.47%) |
Jan 11, 2010 | 11.58 | 11.61 | 11.28 | 11.35 | 5,727,332 | -0.15(-1.26%) |
Jan 08, 2010 | 11.56 | 11.59 | 11.40 | 11.50 | 5,827,319 | -0.05(-0.40%) |
Jan 07, 2010 | 11.44 | 11.61 | 11.36 | 11.54 | 8,486,181 | +0.07(+0.60%) |
Jan 06, 2010 | 11.36 | 11.51 | 11.36 | 11.48 | 7,254,504 | -0.08(-0.66%) |
Jan 05, 2010 | 11.32 | 11.60 | 11.21 | 11.55 | 10,151,213 | +0.37(+3.35%) |
Jan 04, 2010 | 11.38 | 11.38 | 11.09 | 11.18 | 9,871,742 | -0.08(-0.68%) |
Dec 31, 2009 | 11.31 | 11.25 | 11.25 | 11.25 | 4,992,920 | -0.08(-0.68%) |
Dec 30, 2009 | 11.22 | 11.33 | 11.15 | 11.33 | 3,811,404 | +0.04(+0.34%) |
Dec 29, 2009 | 11.35 | 11.39 | 11.22 | 11.29 | 4,035,228 | -0.05(-0.40%) |
Dec 28, 2009 | 11.40 | 11.45 | 11.27 | 11.34 | 3,546,703 | -0.08(-0.74%) |
Dec 24, 2009 | 11.26 | 11.45 | 11.24 | 11.42 | 1,754,160 | +0.19(+1.70%) |
Dec 23, 2009 | 11.27 | 11.38 | 11.19 | 11.23 | 3,695,645 | +0.03(+0.27%) |
Dec 22, 2009 | 11.23 | 11.45 | 11.15 | 11.20 | 5,521,680 | -0.11(-1.01%) |
Dec 21, 2009 | 11.46 | 11.50 | 11.17 | 11.32 | 8,633,157 | -0.12(-1.07%) |
Dec 18, 2009 | 11.59 | 11.59 | 11.17 | 11.44 | 12,404,633 | +0.02(+0.20%) |
Dec 17, 2009 | 12.51 | 12.52 | 11.29 | 11.41 | 24,167,394 | -1.22(-9.63%) |
Dec 16, 2009 | 12.29 | 12.84 | 12.29 | 12.63 | 8,499,185 | +0.38(+3.12%) |
Dec 15, 2009 | 12.42 | 12.62 | 12.21 | 12.25 | 8,209,277 | -0.37(-2.91%) |
Dec 14, 2009 | 12.55 | 12.62 | 12.51 | 12.62 | 6,849,192 | +0.28(+2.23%) |
Dec 11, 2009 | 11.99 | 12.37 | 11.87 | 12.34 | 6,221,753 | +0.41(+3.40%) |
Dec 10, 2009 | 11.86 | 12.04 | 11.75 | 11.94 | 6,301,469 | +0.12(+1.04%) |
Dec 09, 2009 | 11.56 | 11.83 | 11.47 | 11.81 | 5,324,304 | +0.26(+2.25%) |
Dec 08, 2009 | 11.80 | 11.80 | 11.52 | 11.55 | 6,618,683 | -0.24(-2.01%) |
Dec 07, 2009 | 11.94 | 12.12 | 11.74 | 11.79 | 10,127,969 | +0.18(+1.51%) |
Dec 04, 2009 | 11.54 | 11.84 | 11.46 | 11.61 | 11,681,545 | +0.27(+2.36%) |
Dec 03, 2009 | 11.74 | 11.77 | 11.33 | 11.35 | 7,886,492 | -0.34(-2.88%) |
Dec 02, 2009 | 11.76 | 11.81 | 11.61 | 11.68 | 8,558,376 | -0.14(-1.16%) |