Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.87 | 10.87 | 10.65 | 10.69 | 995,623 | -0.14(-1.28%) |
Feb 25, 2010 | 10.60 | 10.85 | 10.54 | 10.83 | 997,940 | +0.09(+0.85%) |
Feb 24, 2010 | 10.62 | 10.75 | 10.62 | 10.74 | 806,478 | +0.13(+1.19%) |
Feb 23, 2010 | 10.82 | 10.82 | 10.60 | 10.61 | 649,013 | -0.23(-2.09%) |
Feb 22, 2010 | 10.69 | 10.85 | 10.65 | 10.84 | 480,665 | +0.14(+1.30%) |
Feb 19, 2010 | 10.71 | 10.74 | 10.54 | 10.70 | 501,123 | +0.00(+0.00%) |
Feb 18, 2010 | 10.36 | 10.71 | 10.32 | 10.70 | 703,518 | +0.32(+3.10%) |
Feb 17, 2010 | 10.33 | 10.44 | 10.32 | 10.38 | 522,761 | +0.09(+0.89%) |
Feb 16, 2010 | 10.05 | 10.29 | 10.01 | 10.28 | 802,095 | +0.23(+2.34%) |
Feb 12, 2010 | 9.645 | 10.05 | 10.05 | 10.05 | 1,705,259 | +0.33(+3.44%) |
Feb 11, 2010 | 9.554 | 9.741 | 9.436 | 9.715 | 1,310,190 | +0.09(+0.90%) |
Feb 10, 2010 | 9.658 | 9.723 | 9.532 | 9.628 | 1,668,034 | -0.07(-0.67%) |
Feb 09, 2010 | 9.893 | 10.04 | 9.602 | 9.693 | 3,085,130 | -0.17(-1.70%) |
Feb 08, 2010 | 9.949 | 10.25 | 9.788 | 9.860 | 1,924,244 | -0.39(-3.80%) |
Feb 05, 2010 | 10.15 | 10.32 | 9.967 | 10.25 | 1,463,419 | +0.09(+0.86%) |
Feb 04, 2010 | 10.21 | 10.36 | 10.14 | 10.16 | 1,212,112 | -0.15(-1.43%) |
Feb 03, 2010 | 10.34 | 10.38 | 10.24 | 10.31 | 383,885 | -0.05(-0.46%) |
Feb 02, 2010 | 10.21 | 10.39 | 10.16 | 10.36 | 500,037 | +0.16(+1.53%) |
Feb 01, 2010 | 10.27 | 10.38 | 10.15 | 10.20 | 605,622 | -0.01(-0.09%) |
Jan 29, 2010 | 10.27 | 10.37 | 10.17 | 10.21 | 833,527 | +0.09(+0.86%) |
Jan 28, 2010 | 10.25 | 10.34 | 10.12 | 10.12 | 639,831 | -0.07(-0.68%) |
Jan 27, 2010 | 10.05 | 10.21 | 9.884 | 10.19 | 590,486 | +0.20(+1.96%) |
Jan 26, 2010 | 10.05 | 10.32 | 9.941 | 9.997 | 632,673 | -0.07(-0.65%) |
Jan 25, 2010 | 10.19 | 10.20 | 9.984 | 10.06 | 418,405 | +0.02(+0.17%) |
Jan 22, 2010 | 10.25 | 10.37 | 9.962 | 10.04 | 561,129 | -0.30(-2.86%) |
Jan 21, 2010 | 10.48 | 10.56 | 10.21 | 10.34 | 666,074 | -0.11(-1.04%) |
Jan 20, 2010 | 10.48 | 10.53 | 10.30 | 10.45 | 766,768 | -0.08(-0.78%) |
Jan 19, 2010 | 10.26 | 10.58 | 10.17 | 10.53 | 582,434 | +0.27(+2.67%) |
Jan 15, 2010 | 10.50 | 10.26 | 10.26 | 10.26 | 571,947 | -0.33(-3.08%) |
Jan 14, 2010 | 10.61 | 10.64 | 10.48 | 10.58 | 495,054 | -0.02(-0.20%) |
Jan 13, 2010 | 10.32 | 10.62 | 10.32 | 10.61 | 896,646 | +0.35(+3.43%) |
Jan 12, 2010 | 10.32 | 10.51 | 10.20 | 10.25 | 669,252 | -0.15(-1.42%) |
Jan 11, 2010 | 10.36 | 10.43 | 10.27 | 10.40 | 982,054 | +0.05(+0.50%) |
Jan 08, 2010 | 10.31 | 10.46 | 10.24 | 10.35 | 1,312,854 | -0.10(-1.00%) |
Jan 07, 2010 | 10.26 | 10.49 | 10.07 | 10.45 | 1,262,372 | -0.11(-1.03%) |
Jan 06, 2010 | 10.64 | 10.64 | 10.47 | 10.56 | 986,664 | -0.08(-0.74%) |
Jan 05, 2010 | 10.68 | 10.70 | 10.47 | 10.64 | 1,036,310 | -0.03(-0.24%) |
Jan 04, 2010 | 10.57 | 10.69 | 10.50 | 10.67 | 1,457,364 | +0.23(+2.25%) |
Dec 31, 2009 | 10.33 | 10.43 | 10.43 | 10.43 | 1,224,418 | +0.10(+0.92%) |
Dec 30, 2009 | 10.25 | 10.36 | 10.25 | 10.34 | 403,515 | +0.07(+0.72%) |
Dec 29, 2009 | 10.17 | 10.33 | 10.11 | 10.26 | 612,621 | +0.09(+0.90%) |
Dec 28, 2009 | 9.928 | 10.17 | 9.901 | 10.17 | 828,930 | +0.22(+2.23%) |
Dec 24, 2009 | 9.949 | 9.993 | 9.888 | 9.949 | 197,499 | +0.05(+0.53%) |
Dec 23, 2009 | 9.941 | 9.984 | 9.815 | 9.897 | 684,266 | -0.03(-0.31%) |
Dec 22, 2009 | 9.832 | 9.980 | 9.815 | 9.928 | 667,200 | +0.04(+0.44%) |
Dec 21, 2009 | 9.858 | 10.04 | 9.780 | 9.884 | 803,738 | +0.02(+0.22%) |
Dec 18, 2009 | 9.797 | 9.867 | 9.719 | 9.862 | 1,019,023 | +0.10(+1.07%) |
Dec 17, 2009 | 9.906 | 9.906 | 9.741 | 9.758 | 589,296 | -0.27(-2.65%) |
Dec 16, 2009 | 9.941 | 10.09 | 9.858 | 10.02 | 588,404 | +0.12(+1.23%) |
Dec 15, 2009 | 10.04 | 10.06 | 9.871 | 9.901 | 704,277 | -0.14(-1.38%) |
Dec 14, 2009 | 10.02 | 10.08 | 9.962 | 10.04 | 857,488 | +0.13(+1.36%) |
Dec 11, 2009 | 9.849 | 9.923 | 9.741 | 9.906 | 557,904 | +0.09(+0.93%) |
Dec 10, 2009 | 9.758 | 9.862 | 9.580 | 9.815 | 1,297,941 | +0.17(+1.71%) |
Dec 09, 2009 | 9.684 | 9.684 | 9.519 | 9.649 | 1,088,685 | -0.01(-0.13%) |
Dec 08, 2009 | 9.706 | 9.715 | 9.541 | 9.662 | 1,276,781 | -0.12(-1.24%) |
Dec 07, 2009 | 9.845 | 9.973 | 9.762 | 9.784 | 774,648 | -0.10(-1.05%) |
Dec 04, 2009 | 9.880 | 9.999 | 9.741 | 9.888 | 1,071,833 | +0.18(+1.84%) |
Dec 03, 2009 | 9.967 | 9.980 | 9.697 | 9.710 | 1,340,466 | -0.22(-2.19%) |
Dec 02, 2009 | 9.858 | 9.988 | 9.858 | 9.928 | 734,239 | +0.03(+0.35%) |