Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.25 | 11.25 | 11.07 | 11.17 | 907,148 | -0.04(-0.40%) |
Feb 25, 2010 | 11.03 | 11.24 | 11.00 | 11.21 | 280,790 | +0.06(+0.51%) |
Feb 24, 2010 | 11.11 | 11.24 | 11.04 | 11.15 | 506,028 | +0.06(+0.51%) |
Feb 23, 2010 | 10.99 | 11.17 | 10.91 | 11.10 | 766,789 | +0.06(+0.55%) |
Feb 22, 2010 | 10.93 | 11.11 | 10.89 | 11.04 | 825,893 | +0.10(+0.93%) |
Feb 19, 2010 | 10.93 | 11.00 | 10.86 | 10.93 | 777,322 | +0.01(+0.11%) |
Feb 18, 2010 | 10.72 | 10.94 | 10.68 | 10.92 | 445,062 | +0.17(+1.54%) |
Feb 17, 2010 | 10.68 | 10.80 | 10.67 | 10.76 | 462,053 | +0.10(+0.95%) |
Feb 16, 2010 | 10.55 | 10.76 | 10.42 | 10.66 | 1,153,068 | +0.17(+1.58%) |
Feb 12, 2010 | 10.21 | 10.49 | 10.49 | 10.49 | 1,390,135 | +0.22(+2.13%) |
Feb 11, 2010 | 10.05 | 10.29 | 9.995 | 10.27 | 479,589 | +0.15(+1.44%) |
Feb 10, 2010 | 10.18 | 10.23 | 10.07 | 10.12 | 460,361 | -0.01(-0.08%) |
Feb 09, 2010 | 10.16 | 10.27 | 10.08 | 10.13 | 898,488 | +0.05(+0.52%) |
Feb 08, 2010 | 9.999 | 10.29 | 9.886 | 10.08 | 1,127,708 | +0.30(+3.11%) |
Feb 05, 2010 | 9.712 | 9.789 | 9.522 | 9.777 | 1,201,508 | +0.05(+0.54%) |
Feb 04, 2010 | 10.04 | 10.12 | 9.696 | 9.724 | 1,533,007 | -0.42(-4.11%) |
Feb 03, 2010 | 10.32 | 10.57 | 10.02 | 10.14 | 4,787,600 | -0.85(-7.77%) |
Feb 02, 2010 | 10.79 | 11.01 | 10.70 | 11.00 | 1,675,673 | +0.24(+2.26%) |
Feb 01, 2010 | 10.79 | 10.79 | 10.60 | 10.75 | 694,741 | +0.04(+0.38%) |
Jan 29, 2010 | 10.79 | 10.85 | 10.65 | 10.71 | 820,150 | -0.04(-0.34%) |
Jan 28, 2010 | 10.96 | 11.00 | 10.68 | 10.75 | 513,021 | -0.22(-2.03%) |
Jan 27, 2010 | 10.71 | 11.00 | 10.71 | 10.97 | 513,510 | +0.21(+1.92%) |
Jan 26, 2010 | 10.64 | 10.83 | 10.56 | 10.76 | 576,965 | +0.13(+1.22%) |
Jan 25, 2010 | 10.70 | 10.72 | 10.51 | 10.64 | 579,273 | +0.02(+0.23%) |
Jan 22, 2010 | 10.55 | 10.83 | 10.53 | 10.61 | 786,018 | +0.02(+0.23%) |
Jan 21, 2010 | 10.99 | 11.02 | 0.0162 | 10.59 | 1,282,714 | -0.38(-3.47%) |
Jan 20, 2010 | 11.09 | 11.11 | 10.79 | 10.97 | 693,576 | -0.23(-2.06%) |
Jan 19, 2010 | 11.10 | 11.23 | 11.05 | 11.20 | 694,778 | +0.09(+0.77%) |
Jan 15, 2010 | 11.13 | 11.11 | 11.11 | 11.11 | 1,545,691 | -0.01(-0.07%) |
Jan 14, 2010 | 11.03 | 11.13 | 10.97 | 11.12 | 398,897 | +0.03(+0.26%) |
Jan 13, 2010 | 11.08 | 11.11 | 10.95 | 11.09 | 1,023,208 | +0.02(+0.18%) |
Jan 12, 2010 | 11.09 | 11.19 | 10.95 | 11.07 | 359,284 | -0.11(-0.98%) |
Jan 11, 2010 | 11.33 | 11.33 | 11.13 | 11.18 | 255,315 | -0.13(-1.15%) |
Jan 08, 2010 | 11.21 | 11.32 | 11.09 | 11.31 | 539,416 | +0.10(+0.87%) |
Jan 07, 2010 | 11.07 | 11.25 | 10.98 | 11.21 | 610,150 | +0.15(+1.32%) |
Jan 06, 2010 | 11.04 | 11.12 | 10.84 | 11.07 | 776,438 | +0.04(+0.40%) |
Jan 05, 2010 | 11.17 | 11.20 | 10.92 | 11.02 | 615,528 | -0.15(-1.38%) |
Jan 04, 2010 | 11.11 | 11.19 | 11.04 | 11.18 | 835,327 | +0.15(+1.40%) |
Dec 31, 2009 | 11.18 | 11.02 | 11.02 | 11.02 | 505,189 | -0.13(-1.16%) |
Dec 30, 2009 | 10.98 | 11.15 | 10.97 | 11.15 | 253,883 | +0.10(+0.92%) |
Dec 29, 2009 | 10.98 | 11.10 | 10.91 | 11.05 | 173,650 | +0.10(+0.93%) |
Dec 28, 2009 | 11.06 | 11.06 | 10.91 | 10.95 | 217,707 | -0.11(-0.95%) |
Dec 24, 2009 | 11.01 | 11.12 | 10.99 | 11.06 | 226,498 | +0.05(+0.44%) |
Dec 23, 2009 | 11.00 | 11.07 | 10.93 | 11.01 | 384,200 | +0.04(+0.33%) |
Dec 22, 2009 | 11.03 | 11.04 | 10.94 | 10.97 | 274,483 | -0.03(-0.26%) |
Dec 21, 2009 | 10.93 | 11.08 | 10.87 | 11.00 | 398,657 | +0.12(+1.08%) |
Dec 18, 2009 | 11.14 | 11.36 | 10.61 | 10.88 | 1,532,689 | -0.16(-1.47%) |
Dec 17, 2009 | 11.22 | 11.22 | 11.00 | 11.04 | 402,245 | -0.19(-1.69%) |
Dec 16, 2009 | 10.95 | 11.32 | 10.90 | 11.23 | 961,859 | +0.33(+3.05%) |
Dec 15, 2009 | 10.91 | 11.11 | 10.85 | 10.90 | 562,110 | -0.05(-0.44%) |
Dec 14, 2009 | 10.94 | 11.02 | 10.90 | 10.95 | 468,023 | +0.06(+0.52%) |
Dec 11, 2009 | 10.81 | 10.93 | 10.81 | 10.89 | 587,471 | +0.11(+1.01%) |
Dec 10, 2009 | 10.79 | 10.93 | 10.71 | 10.79 | 480,285 | +0.02(+0.19%) |
Dec 09, 2009 | 10.72 | 10.81 | 10.54 | 10.76 | 453,618 | +0.02(+0.15%) |
Dec 08, 2009 | 10.81 | 10.85 | 10.63 | 10.75 | 394,297 | -0.14(-1.26%) |
Dec 07, 2009 | 10.88 | 10.93 | 10.81 | 10.89 | 480,648 | -0.02(-0.22%) |
Dec 04, 2009 | 10.89 | 11.08 | 10.79 | 10.91 | 577,078 | +0.19(+1.74%) |
Dec 03, 2009 | 10.76 | 10.88 | 10.70 | 10.72 | 712,368 | -0.04(-0.34%) |
Dec 02, 2009 | 10.62 | 10.89 | 10.57 | 10.76 | 387,487 | +0.11(+1.07%) |