Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.56 | 10.63 | 10.53 | 10.54 | 4,067,273 | -0.02(-0.17%) |
Feb 25, 2010 | 10.47 | 10.57 | 10.38 | 10.55 | 3,097,880 | +0.01(+0.08%) |
Feb 24, 2010 | 10.42 | 10.56 | 10.40 | 10.55 | 3,496,411 | +0.15(+1.47%) |
Feb 23, 2010 | 10.45 | 10.49 | 10.35 | 10.39 | 3,589,812 | -0.05(-0.48%) |
Feb 22, 2010 | 10.55 | 10.56 | 10.43 | 10.44 | 4,041,090 | -0.06(-0.61%) |
Feb 19, 2010 | 10.43 | 10.52 | 10.36 | 10.51 | 3,010,466 | +0.05(+0.44%) |
Feb 18, 2010 | 10.24 | 10.49 | 10.18 | 10.46 | 3,657,103 | +0.07(+0.66%) |
Feb 17, 2010 | 10.50 | 10.50 | 10.33 | 10.39 | 4,035,360 | +0.04(+0.38%) |
Feb 16, 2010 | 10.24 | 10.35 | 10.17 | 10.35 | 4,853,161 | +0.23(+2.24%) |
Feb 12, 2010 | 10.12 | 10.13 | 10.13 | 10.13 | 4,393,889 | -0.05(-0.45%) |
Feb 11, 2010 | 10.12 | 10.19 | 10.03 | 10.17 | 4,590,068 | +0.02(+0.22%) |
Feb 10, 2010 | 10.10 | 10.24 | 10.08 | 10.15 | 4,989,782 | +0.06(+0.63%) |
Feb 09, 2010 | 10.14 | 10.14 | 9.982 | 10.09 | 6,533,002 | +0.09(+0.86%) |
Feb 08, 2010 | 10.12 | 10.24 | 9.969 | 10.00 | 5,712,114 | -0.11(-1.12%) |
Feb 05, 2010 | 10.06 | 10.41 | 9.797 | 10.11 | 17,750,872 | +0.47(+4.88%) |
Feb 04, 2010 | 9.806 | 9.842 | 9.602 | 9.643 | 8,454,094 | -0.11(-1.11%) |
Feb 03, 2010 | 9.670 | 9.801 | 9.620 | 9.752 | 5,796,588 | +0.06(+0.61%) |
Feb 02, 2010 | 9.598 | 9.724 | 9.589 | 9.693 | 3,799,115 | +0.16(+1.66%) |
Feb 01, 2010 | 9.448 | 9.607 | 9.417 | 9.534 | 3,881,605 | +0.06(+0.67%) |
Jan 29, 2010 | 9.625 | 9.647 | 9.444 | 9.471 | 5,588,863 | -0.12(-1.23%) |
Jan 28, 2010 | 9.638 | 9.643 | 9.439 | 9.589 | 4,993,128 | -0.01(-0.09%) |
Jan 27, 2010 | 9.589 | 9.625 | 9.426 | 9.598 | 4,398,097 | +0.02(+0.19%) |
Jan 26, 2010 | 9.634 | 9.697 | 9.557 | 9.580 | 3,475,195 | -0.05(-0.56%) |
Jan 25, 2010 | 9.706 | 9.706 | 9.573 | 9.634 | 2,728,238 | +0.02(+0.24%) |
Jan 22, 2010 | 9.738 | 9.774 | 9.607 | 9.611 | 4,172,498 | -0.13(-1.30%) |
Jan 21, 2010 | 9.937 | 9.964 | 9.675 | 9.738 | 6,997,605 | -0.19(-1.92%) |
Jan 20, 2010 | 9.942 | 9.955 | 9.847 | 9.928 | 5,775,250 | -0.06(-0.63%) |
Jan 19, 2010 | 9.973 | 10.04 | 9.928 | 9.992 | 5,448,666 | +0.06(+0.64%) |
Jan 15, 2010 | 10.10 | 9.928 | 9.928 | 9.928 | 4,004,686 | -0.15(-1.48%) |
Jan 14, 2010 | 10.13 | 10.13 | 10.02 | 10.08 | 2,504,568 | -0.00(-0.05%) |
Jan 13, 2010 | 10.06 | 10.10 | 9.982 | 10.08 | 3,914,211 | +0.07(+0.72%) |
Jan 12, 2010 | 9.896 | 10.06 | 9.896 | 10.01 | 5,258,056 | +0.08(+0.77%) |
Jan 11, 2010 | 10.12 | 10.13 | 9.896 | 9.933 | 5,443,314 | -0.15(-1.48%) |
Jan 08, 2010 | 10.08 | 10.09 | 10.03 | 10.08 | 4,169,223 | +0.00(+0.00%) |
Jan 07, 2010 | 10.07 | 10.10 | 10.01 | 10.08 | 4,167,652 | +0.01(+0.14%) |
Jan 06, 2010 | 9.996 | 10.09 | 9.960 | 10.07 | 5,864,321 | +0.10(+1.00%) |
Jan 05, 2010 | 10.38 | 10.38 | 9.847 | 9.969 | 9,367,017 | -0.41(-3.93%) |
Jan 04, 2010 | 10.36 | 10.41 | 10.25 | 10.38 | 4,506,085 | +0.07(+0.70%) |
Dec 31, 2009 | 10.41 | 10.30 | 10.30 | 10.30 | 1,840,874 | -0.12(-1.13%) |
Dec 30, 2009 | 10.32 | 10.44 | 10.30 | 10.42 | 3,930,384 | +0.06(+0.57%) |
Dec 29, 2009 | 10.37 | 10.42 | 10.30 | 10.36 | 3,604,955 | +0.01(+0.13%) |
Dec 28, 2009 | 10.44 | 10.44 | 10.30 | 10.35 | 1,883,927 | -0.05(-0.48%) |
Dec 24, 2009 | 10.42 | 10.43 | 10.36 | 10.40 | 910,934 | +0.03(+0.31%) |
Dec 23, 2009 | 10.39 | 10.42 | 10.30 | 10.37 | 2,473,557 | +0.00(+0.04%) |
Dec 22, 2009 | 10.34 | 10.39 | 10.30 | 10.36 | 2,990,553 | +0.05(+0.53%) |
Dec 21, 2009 | 10.36 | 10.44 | 10.29 | 10.31 | 2,979,641 | -0.03(-0.26%) |
Dec 18, 2009 | 10.34 | 10.37 | 10.28 | 10.34 | 6,089,950 | +0.03(+0.31%) |
Dec 17, 2009 | 10.35 | 10.40 | 10.24 | 10.30 | 6,945,893 | -0.16(-1.51%) |
Dec 16, 2009 | 10.59 | 10.60 | 10.36 | 10.46 | 4,112,145 | -0.09(-0.82%) |
Dec 15, 2009 | 10.76 | 10.85 | 10.53 | 10.55 | 3,752,450 | -0.08(-0.72%) |
Dec 14, 2009 | 10.63 | 10.71 | 10.61 | 10.63 | 5,588,684 | +0.14(+1.38%) |
Dec 11, 2009 | 10.28 | 10.53 | 10.27 | 10.48 | 6,766,798 | +0.19(+1.85%) |
Dec 10, 2009 | 10.28 | 10.32 | 10.22 | 10.29 | 3,463,145 | +0.10(+0.98%) |
Dec 09, 2009 | 10.36 | 10.36 | 10.16 | 10.19 | 4,065,987 | -0.13(-1.23%) |
Dec 08, 2009 | 10.42 | 10.49 | 10.26 | 10.32 | 2,716,156 | -0.12(-1.13%) |
Dec 07, 2009 | 10.47 | 10.59 | 10.40 | 10.44 | 4,967,903 | +0.02(+0.17%) |
Dec 04, 2009 | 10.51 | 10.55 | 10.34 | 10.42 | 4,117,634 | +0.06(+0.57%) |
Dec 03, 2009 | 10.47 | 10.55 | 10.35 | 10.36 | 3,201,818 | -0.05(-0.52%) |
Dec 02, 2009 | 10.46 | 10.52 | 10.40 | 10.41 | 3,163,359 | -0.06(-0.60%) |