Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.53 | 10.55 | 10.36 | 10.44 | 1,890,668 | -0.05(-0.48%) |
Feb 25, 2010 | 10.38 | 10.50 | 10.32 | 10.49 | 1,502,538 | +0.03(+0.24%) |
Feb 24, 2010 | 10.45 | 10.47 | 10.34 | 10.47 | 1,769,514 | +0.02(+0.16%) |
Feb 23, 2010 | 10.53 | 10.58 | 10.42 | 10.45 | 2,369,153 | -0.12(-1.18%) |
Feb 22, 2010 | 10.67 | 10.67 | 10.56 | 10.58 | 683,395 | -0.04(-0.35%) |
Feb 19, 2010 | 10.54 | 10.70 | 10.50 | 10.61 | 982,667 | +0.09(+0.87%) |
Feb 18, 2010 | 10.59 | 10.62 | 10.51 | 10.52 | 1,466,474 | -0.05(-0.43%) |
Feb 17, 2010 | 10.53 | 10.57 | 10.44 | 10.57 | 1,208,849 | +0.10(+0.92%) |
Feb 16, 2010 | 10.34 | 10.48 | 10.34 | 10.47 | 1,572,953 | +0.21(+2.03%) |
Feb 12, 2010 | 10.13 | 10.26 | 10.26 | 10.26 | 3,452,634 | +0.08(+0.74%) |
Feb 11, 2010 | 10.11 | 10.21 | 10.03 | 10.19 | 1,111,861 | +0.09(+0.91%) |
Feb 10, 2010 | 10.11 | 10.16 | 10.01 | 10.10 | 1,536,451 | -0.01(-0.12%) |
Feb 09, 2010 | 10.18 | 10.21 | 10.06 | 10.11 | 1,472,519 | +0.01(+0.08%) |
Feb 08, 2010 | 10.26 | 10.33 | 10.10 | 10.10 | 1,543,083 | -0.20(-1.90%) |
Feb 05, 2010 | 10.19 | 10.31 | 10.12 | 10.30 | 3,579,034 | +0.10(+0.98%) |
Feb 04, 2010 | 10.20 | 10.27 | 10.18 | 10.20 | 2,900,088 | -0.03(-0.28%) |
Feb 03, 2010 | 10.32 | 10.32 | 10.20 | 10.23 | 1,550,869 | -0.11(-1.09%) |
Feb 02, 2010 | 10.26 | 10.34 | 10.16 | 10.34 | 1,828,884 | +0.12(+1.20%) |
Feb 01, 2010 | 10.27 | 10.27 | 10.18 | 10.22 | 2,101,736 | -0.00(-0.02%) |
Jan 29, 2010 | 10.44 | 10.45 | 10.20 | 10.22 | 3,308,748 | -0.21(-2.00%) |
Jan 28, 2010 | 10.36 | 10.48 | 10.29 | 10.43 | 2,291,156 | +0.10(+1.01%) |
Jan 27, 2010 | 10.35 | 10.44 | 10.13 | 10.32 | 3,229,966 | -0.13(-1.24%) |
Jan 26, 2010 | 10.52 | 10.54 | 10.41 | 10.45 | 2,256,608 | -0.05(-0.52%) |
Jan 25, 2010 | 10.51 | 10.55 | 10.40 | 10.51 | 1,725,199 | +0.08(+0.80%) |
Jan 22, 2010 | 10.51 | 10.51 | 10.36 | 10.42 | 2,581,685 | -0.06(-0.60%) |
Jan 21, 2010 | 10.49 | 10.62 | 10.11 | 10.48 | 5,048,649 | +0.25(+2.49%) |
Jan 20, 2010 | 10.16 | 10.25 | 10.05 | 10.23 | 2,073,665 | -0.02(-0.16%) |
Jan 19, 2010 | 10.14 | 10.28 | 10.06 | 10.25 | 1,148,366 | +0.14(+1.36%) |
Jan 15, 2010 | 10.13 | 10.11 | 10.11 | 10.11 | 2,063,809 | -0.04(-0.41%) |
Jan 14, 2010 | 10.08 | 10.16 | 10.07 | 10.15 | 1,628,411 | +0.03(+0.25%) |
Jan 13, 2010 | 10.11 | 10.13 | 10.03 | 10.13 | 1,659,001 | +0.01(+0.08%) |
Jan 12, 2010 | 9.968 | 10.13 | 9.935 | 10.12 | 3,076,888 | +0.11(+1.08%) |
Jan 11, 2010 | 10.07 | 10.08 | 9.960 | 10.01 | 2,350,454 | +0.00(+0.00%) |
Jan 08, 2010 | 10.05 | 10.05 | 9.951 | 10.01 | 1,832,184 | -0.04(-0.37%) |
Jan 07, 2010 | 10.13 | 10.15 | 9.981 | 10.05 | 2,042,376 | -0.10(-0.99%) |
Jan 06, 2010 | 10.17 | 10.23 | 10.11 | 10.15 | 1,966,483 | +0.02(+0.16%) |
Jan 05, 2010 | 10.24 | 10.31 | 10.05 | 10.13 | 2,033,211 | -0.13(-1.22%) |
Jan 04, 2010 | 10.13 | 10.26 | 10.13 | 10.26 | 2,042,101 | +0.17(+1.69%) |
Dec 31, 2009 | 10.28 | 10.08 | 10.08 | 10.08 | 2,968,344 | -0.20(-1.95%) |
Dec 30, 2009 | 10.35 | 10.45 | 10.22 | 10.28 | 2,075,833 | -0.06(-0.56%) |
Dec 29, 2009 | 10.37 | 10.40 | 10.28 | 10.34 | 1,826,187 | +0.00(+0.00%) |
Dec 28, 2009 | 10.45 | 10.45 | 10.31 | 10.34 | 1,338,537 | -0.10(-0.96%) |
Dec 24, 2009 | 10.41 | 10.45 | 10.36 | 10.44 | 399,478 | +0.08(+0.72%) |
Dec 23, 2009 | 10.21 | 10.38 | 10.21 | 10.37 | 1,581,924 | +0.14(+1.34%) |
Dec 22, 2009 | 10.26 | 10.32 | 10.18 | 10.23 | 2,268,602 | -0.02(-0.16%) |
Dec 21, 2009 | 10.29 | 10.38 | 10.24 | 10.25 | 1,551,097 | +0.03(+0.33%) |
Dec 18, 2009 | 10.30 | 10.41 | 10.21 | 10.21 | 2,680,526 | -0.07(-0.65%) |
Dec 17, 2009 | 10.38 | 10.39 | 10.26 | 10.28 | 1,433,267 | -0.16(-1.56%) |
Dec 16, 2009 | 10.40 | 10.48 | 10.33 | 10.44 | 1,963,029 | +0.12(+1.17%) |
Dec 15, 2009 | 10.23 | 10.33 | 10.17 | 10.32 | 2,340,120 | +0.08(+0.81%) |
Dec 14, 2009 | 10.29 | 10.29 | 10.22 | 10.24 | 2,060,280 | +0.10(+0.94%) |
Dec 11, 2009 | 9.981 | 10.21 | 9.968 | 10.14 | 2,134,336 | +0.13(+1.25%) |
Dec 10, 2009 | 9.968 | 10.07 | 9.951 | 10.02 | 1,274,522 | +0.12(+1.18%) |
Dec 09, 2009 | 9.981 | 9.981 | 9.843 | 9.901 | 1,980,105 | -0.06(-0.59%) |
Dec 08, 2009 | 9.906 | 9.985 | 9.805 | 9.960 | 1,281,821 | +0.02(+0.17%) |
Dec 07, 2009 | 9.847 | 9.964 | 9.755 | 9.943 | 1,134,876 | +0.11(+1.10%) |
Dec 04, 2009 | 9.906 | 9.918 | 9.722 | 9.835 | 1,870,061 | +0.06(+0.60%) |
Dec 03, 2009 | 9.830 | 9.872 | 9.735 | 9.776 | 1,695,074 | -0.05(-0.55%) |
Dec 02, 2009 | 9.860 | 9.931 | 9.664 | 9.830 | 3,212,185 | -0.03(-0.25%) |