Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.63 | 10.77 | 10.51 | 10.61 | 2,352,676 | -0.02(-0.19%) |
Feb 25, 2010 | 10.33 | 10.67 | 10.29 | 10.63 | 2,883,358 | +0.15(+1.43%) |
Feb 24, 2010 | 10.41 | 10.49 | 10.33 | 10.48 | 1,699,622 | +0.14(+1.35%) |
Feb 23, 2010 | 10.29 | 10.42 | 10.28 | 10.34 | 1,681,061 | -0.03(-0.25%) |
Feb 22, 2010 | 10.41 | 10.41 | 10.25 | 10.36 | 1,646,240 | +0.02(+0.20%) |
Feb 19, 2010 | 10.31 | 10.43 | 10.26 | 10.34 | 2,610,434 | -0.02(-0.15%) |
Feb 18, 2010 | 10.13 | 10.41 | 10.08 | 10.36 | 1,975,802 | +0.22(+2.18%) |
Feb 17, 2010 | 10.01 | 10.15 | 9.952 | 10.14 | 1,817,275 | +0.15(+1.50%) |
Feb 16, 2010 | 9.772 | 10.01 | 9.705 | 9.988 | 1,852,416 | +0.34(+3.52%) |
Feb 12, 2010 | 9.313 | 9.648 | 9.648 | 9.648 | 1,742,687 | +0.19(+2.02%) |
Feb 11, 2010 | 9.303 | 9.463 | 9.252 | 9.458 | 1,176,068 | +0.10(+1.10%) |
Feb 10, 2010 | 9.344 | 9.453 | 9.123 | 9.355 | 1,760,865 | -0.01(-0.11%) |
Feb 09, 2010 | 9.638 | 9.638 | 9.288 | 9.365 | 3,184,699 | -0.40(-4.06%) |
Feb 08, 2010 | 9.798 | 9.839 | 9.437 | 9.762 | 1,681,803 | -0.03(-0.32%) |
Feb 05, 2010 | 9.504 | 9.798 | 9.380 | 9.793 | 3,086,469 | +0.31(+3.26%) |
Feb 04, 2010 | 9.576 | 9.787 | 9.463 | 9.483 | 3,999,655 | -0.21(-2.18%) |
Feb 03, 2010 | 9.803 | 9.834 | 9.628 | 9.695 | 1,902,870 | -0.21(-2.13%) |
Feb 02, 2010 | 9.870 | 9.993 | 9.692 | 9.906 | 3,898,310 | +0.03(+0.26%) |
Feb 01, 2010 | 9.782 | 9.896 | 9.731 | 9.880 | 2,232,548 | +0.26(+2.73%) |
Jan 29, 2010 | 9.803 | 9.839 | 9.530 | 9.617 | 2,800,602 | -0.12(-1.27%) |
Jan 28, 2010 | 9.932 | 9.932 | 9.664 | 9.741 | 2,326,950 | -0.13(-1.36%) |
Jan 27, 2010 | 9.906 | 9.988 | 9.684 | 9.875 | 4,022,873 | -0.08(-0.83%) |
Jan 26, 2010 | 10.13 | 10.21 | 9.942 | 9.957 | 2,503,355 | -0.23(-2.28%) |
Jan 25, 2010 | 10.41 | 10.41 | 9.993 | 10.19 | 2,603,284 | -0.06(-0.60%) |
Jan 22, 2010 | 10.51 | 10.67 | 10.22 | 10.25 | 3,680,601 | -0.25(-2.35%) |
Jan 21, 2010 | 10.78 | 10.87 | 10.49 | 10.50 | 3,329,282 | -0.24(-2.21%) |
Jan 20, 2010 | 10.76 | 10.84 | 10.67 | 10.74 | 2,372,411 | -0.18(-1.60%) |
Jan 19, 2010 | 10.62 | 10.94 | 10.53 | 10.91 | 2,536,648 | +0.29(+2.77%) |
Jan 15, 2010 | 10.83 | 10.62 | 10.62 | 10.62 | 2,555,890 | -0.28(-2.55%) |
Jan 14, 2010 | 11.13 | 11.13 | 10.75 | 10.89 | 2,482,793 | -0.30(-2.67%) |
Jan 13, 2010 | 10.77 | 11.22 | 10.77 | 11.19 | 4,103,098 | +0.46(+4.27%) |
Jan 12, 2010 | 10.70 | 10.92 | 10.69 | 10.74 | 5,194,218 | -0.26(-2.34%) |
Jan 11, 2010 | 10.88 | 11.05 | 10.88 | 10.99 | 3,072,414 | +0.15(+1.43%) |
Jan 08, 2010 | 10.52 | 10.88 | 10.52 | 10.84 | 4,736,553 | +0.20(+1.84%) |
Jan 07, 2010 | 10.43 | 10.67 | 10.32 | 10.64 | 2,846,957 | +0.18(+1.72%) |
Jan 06, 2010 | 10.39 | 10.55 | 10.38 | 10.46 | 2,939,749 | +0.05(+0.45%) |
Jan 05, 2010 | 10.18 | 10.45 | 10.13 | 10.42 | 2,532,113 | +0.18(+1.76%) |
Jan 04, 2010 | 10.27 | 10.35 | 10.06 | 10.24 | 2,252,190 | +0.04(+0.40%) |
Dec 31, 2009 | 10.37 | 10.19 | 10.19 | 10.19 | 2,093,865 | -0.18(-1.74%) |
Dec 30, 2009 | 10.25 | 10.37 | 10.19 | 10.37 | 1,222,905 | +0.05(+0.45%) |
Dec 29, 2009 | 10.58 | 10.65 | 10.27 | 10.33 | 1,340,361 | -0.22(-2.05%) |
Dec 28, 2009 | 10.60 | 10.79 | 10.48 | 10.54 | 1,477,289 | -0.03(-0.29%) |
Dec 24, 2009 | 10.49 | 10.67 | 10.45 | 10.58 | 572,561 | +0.11(+1.08%) |
Dec 23, 2009 | 10.29 | 10.49 | 10.25 | 10.46 | 2,180,442 | +0.19(+1.81%) |
Dec 22, 2009 | 10.19 | 10.30 | 10.10 | 10.28 | 1,727,644 | +0.13(+1.27%) |
Dec 21, 2009 | 9.993 | 10.15 | 9.978 | 10.15 | 1,328,744 | +0.20(+2.02%) |
Dec 18, 2009 | 9.999 | 10.03 | 9.777 | 9.947 | 3,017,433 | -0.01(-0.10%) |
Dec 17, 2009 | 9.865 | 10.16 | 9.865 | 9.957 | 2,980,162 | -0.10(-1.02%) |
Dec 16, 2009 | 10.11 | 10.15 | 9.921 | 10.06 | 2,433,973 | +0.04(+0.41%) |
Dec 15, 2009 | 10.13 | 10.14 | 9.983 | 10.02 | 2,189,343 | -0.18(-1.72%) |
Dec 14, 2009 | 10.18 | 10.29 | 10.15 | 10.19 | 4,652,247 | +0.45(+4.65%) |
Dec 11, 2009 | 9.659 | 9.762 | 9.581 | 9.741 | 1,617,772 | +0.14(+1.50%) |
Dec 10, 2009 | 9.653 | 9.710 | 9.519 | 9.597 | 1,900,616 | +0.04(+0.38%) |
Dec 09, 2009 | 9.592 | 9.715 | 9.530 | 9.561 | 2,317,574 | -0.06(-0.59%) |
Dec 08, 2009 | 9.720 | 9.865 | 9.597 | 9.617 | 2,443,695 | -0.21(-2.10%) |
Dec 07, 2009 | 10.08 | 10.10 | 9.772 | 9.823 | 2,875,954 | -0.27(-2.70%) |
Dec 04, 2009 | 10.14 | 10.30 | 9.885 | 10.10 | 3,657,491 | +0.21(+2.14%) |
Dec 03, 2009 | 10.14 | 10.29 | 9.844 | 9.885 | 3,450,420 | -0.29(-2.88%) |
Dec 02, 2009 | 9.999 | 10.30 | 9.963 | 10.18 | 2,669,889 | +0.15(+1.49%) |