Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.59 | 11.85 | 11.53 | 11.64 | 3,306,962 | +0.05(+0.43%) |
Feb 25, 2010 | 11.70 | 11.88 | 11.36 | 11.59 | 6,345,556 | -0.03(-0.22%) |
Feb 24, 2010 | 11.60 | 11.81 | 11.56 | 11.61 | 4,904,995 | +0.10(+0.87%) |
Feb 23, 2010 | 11.53 | 11.80 | 11.47 | 11.51 | 5,654,468 | -0.01(-0.07%) |
Feb 22, 2010 | 11.49 | 11.64 | 11.19 | 11.52 | 3,405,431 | +0.09(+0.80%) |
Feb 19, 2010 | 11.11 | 11.44 | 11.10 | 11.43 | 2,044,466 | +0.20(+1.78%) |
Feb 18, 2010 | 11.10 | 11.29 | 11.00 | 11.23 | 2,141,381 | +0.11(+0.97%) |
Feb 17, 2010 | 11.17 | 11.24 | 11.04 | 11.12 | 1,777,204 | +0.02(+0.15%) |
Feb 16, 2010 | 10.85 | 11.17 | 10.76 | 11.10 | 2,804,507 | +0.43(+4.06%) |
Feb 12, 2010 | 10.36 | 10.67 | 10.67 | 10.67 | 2,177,141 | +0.26(+2.48%) |
Feb 11, 2010 | 10.40 | 10.55 | 10.32 | 10.41 | 1,867,729 | +0.06(+0.56%) |
Feb 10, 2010 | 10.61 | 10.67 | 10.33 | 10.35 | 2,895,858 | -0.22(-2.05%) |
Feb 09, 2010 | 10.50 | 10.61 | 10.36 | 10.57 | 2,535,114 | +0.18(+1.76%) |
Feb 08, 2010 | 10.67 | 10.67 | 10.29 | 10.39 | 1,965,626 | -0.19(-1.81%) |
Feb 05, 2010 | 10.60 | 10.64 | 10.01 | 10.58 | 3,797,449 | -0.01(-0.08%) |
Feb 04, 2010 | 10.90 | 10.90 | 10.50 | 10.59 | 4,213,628 | -0.41(-3.71%) |
Feb 03, 2010 | 11.04 | 11.17 | 10.87 | 11.00 | 2,673,217 | -0.10(-0.90%) |
Feb 02, 2010 | 10.86 | 11.19 | 10.84 | 11.10 | 3,737,300 | +0.42(+3.90%) |
Feb 01, 2010 | 10.34 | 10.75 | 10.33 | 10.68 | 3,333,803 | +0.58(+5.77%) |
Jan 29, 2010 | 10.54 | 10.72 | 10.04 | 10.10 | 3,241,952 | -0.55(-5.15%) |
Jan 28, 2010 | 10.69 | 10.72 | 10.29 | 10.64 | 2,351,788 | +0.05(+0.46%) |
Jan 27, 2010 | 10.40 | 10.63 | 10.20 | 10.60 | 2,085,697 | +0.23(+2.25%) |
Jan 26, 2010 | 10.49 | 10.67 | 10.36 | 10.36 | 2,237,905 | -0.16(-1.50%) |
Jan 25, 2010 | 10.73 | 10.82 | 10.35 | 10.52 | 4,325,819 | -0.08(-0.78%) |
Jan 22, 2010 | 11.08 | 11.17 | 10.48 | 10.60 | 6,463,743 | -0.57(-5.07%) |
Jan 21, 2010 | 11.36 | 11.52 | 11.10 | 11.17 | 4,920,438 | -0.22(-1.97%) |
Jan 20, 2010 | 11.23 | 11.40 | 11.16 | 11.39 | 2,077,588 | +0.11(+0.96%) |
Jan 19, 2010 | 11.46 | 11.50 | 11.19 | 11.29 | 4,678,208 | -0.19(-1.67%) |
Jan 15, 2010 | 11.46 | 11.48 | 11.48 | 11.48 | 3,285,475 | +0.03(+0.29%) |
Jan 14, 2010 | 11.36 | 11.47 | 11.15 | 11.44 | 3,626,926 | +0.07(+0.66%) |
Jan 13, 2010 | 11.38 | 11.50 | 11.12 | 11.37 | 2,805,452 | -0.03(-0.22%) |
Jan 12, 2010 | 11.55 | 11.63 | 11.33 | 11.39 | 3,514,799 | -0.30(-2.56%) |
Jan 11, 2010 | 11.89 | 11.89 | 11.49 | 11.69 | 2,961,765 | +0.00(+0.00%) |
Jan 08, 2010 | 11.71 | 11.74 | 11.54 | 11.69 | 3,401,945 | -0.03(-0.28%) |
Jan 07, 2010 | 11.69 | 11.82 | 11.58 | 11.73 | 4,824,025 | +0.04(+0.36%) |
Jan 06, 2010 | 11.47 | 11.73 | 11.44 | 11.69 | 4,936,533 | +0.21(+1.81%) |
Jan 05, 2010 | 11.44 | 11.54 | 11.34 | 11.48 | 4,893,144 | +0.07(+0.58%) |
Jan 04, 2010 | 11.03 | 11.44 | 10.95 | 11.41 | 4,640,732 | +0.49(+4.50%) |
Dec 31, 2009 | 10.95 | 10.92 | 10.92 | 10.92 | 1,768,769 | -0.06(-0.53%) |
Dec 30, 2009 | 10.90 | 10.98 | 10.74 | 10.98 | 3,261,020 | +0.07(+0.61%) |
Dec 29, 2009 | 11.03 | 11.03 | 10.90 | 10.91 | 1,703,599 | -0.07(-0.61%) |
Dec 28, 2009 | 10.94 | 11.06 | 10.94 | 10.98 | 1,893,198 | +0.02(+0.15%) |
Dec 24, 2009 | 10.99 | 11.00 | 10.93 | 10.96 | 1,246,356 | -0.01(-0.08%) |
Dec 23, 2009 | 11.12 | 11.14 | 10.92 | 10.97 | 2,649,724 | -0.05(-0.45%) |
Dec 22, 2009 | 11.23 | 11.23 | 10.99 | 11.02 | 2,852,852 | -0.22(-1.93%) |
Dec 21, 2009 | 11.02 | 11.24 | 10.97 | 11.24 | 3,520,001 | +0.27(+2.51%) |
Dec 18, 2009 | 11.05 | 11.11 | 10.93 | 10.96 | 4,638,767 | -0.05(-0.45%) |
Dec 17, 2009 | 11.04 | 11.16 | 10.98 | 11.01 | 2,402,536 | -0.21(-1.88%) |
Dec 16, 2009 | 11.29 | 11.31 | 11.07 | 11.22 | 3,204,836 | +0.05(+0.48%) |
Dec 15, 2009 | 11.34 | 11.37 | 11.11 | 11.17 | 2,800,201 | -0.23(-2.04%) |
Dec 14, 2009 | 11.37 | 11.40 | 11.22 | 11.40 | 2,982,875 | -0.01(-0.07%) |
Dec 11, 2009 | 11.57 | 11.63 | 11.34 | 11.41 | 3,696,198 | -0.13(-1.15%) |
Dec 10, 2009 | 11.13 | 11.62 | 11.07 | 11.54 | 3,998,785 | +0.42(+3.74%) |
Dec 09, 2009 | 11.07 | 11.21 | 10.99 | 11.13 | 2,327,262 | +0.02(+0.23%) |
Dec 08, 2009 | 11.24 | 11.26 | 11.07 | 11.10 | 2,291,641 | -0.26(-2.27%) |
Dec 07, 2009 | 11.39 | 11.54 | 11.29 | 11.36 | 2,717,106 | -0.03(-0.29%) |
Dec 04, 2009 | 11.45 | 11.50 | 11.10 | 11.39 | 3,942,341 | +0.12(+1.11%) |
Dec 03, 2009 | 11.36 | 11.45 | 11.22 | 11.27 | 3,617,406 | -0.01(-0.07%) |
Dec 02, 2009 | 11.36 | 11.50 | 11.20 | 11.28 | 3,476,521 | -0.05(-0.44%) |