Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.99 | 10.99 | 10.88 | 10.96 | 8,959,590 | +0.01(+0.09%) |
Feb 25, 2010 | 10.72 | 10.97 | 10.65 | 10.95 | 10,163,045 | +0.16(+1.52%) |
Feb 24, 2010 | 10.60 | 10.80 | 10.53 | 10.79 | 8,316,972 | +0.25(+2.38%) |
Feb 23, 2010 | 10.56 | 10.59 | 10.44 | 10.53 | 9,248,663 | -0.03(-0.28%) |
Feb 22, 2010 | 10.54 | 10.60 | 10.44 | 10.56 | 8,807,105 | +0.01(+0.11%) |
Feb 19, 2010 | 10.51 | 10.59 | 10.43 | 10.55 | 7,047,951 | +0.00(+0.00%) |
Feb 18, 2010 | 10.58 | 10.62 | 10.50 | 10.55 | 5,454,499 | +0.00(+0.02%) |
Feb 17, 2010 | 10.46 | 10.55 | 10.44 | 10.55 | 6,281,332 | +0.12(+1.12%) |
Feb 16, 2010 | 10.45 | 10.48 | 10.35 | 10.43 | 6,636,459 | +0.04(+0.39%) |
Feb 12, 2010 | 10.31 | 10.39 | 10.39 | 10.39 | 30,844,936 | +0.05(+0.50%) |
Feb 11, 2010 | 10.18 | 10.38 | 10.13 | 10.34 | 8,703,732 | +0.20(+1.96%) |
Feb 10, 2010 | 10.19 | 10.26 | 10.11 | 10.14 | 8,558,420 | -0.05(-0.51%) |
Feb 09, 2010 | 10.23 | 10.28 | 10.10 | 10.19 | 8,399,362 | +0.08(+0.78%) |
Feb 08, 2010 | 10.17 | 10.33 | 10.06 | 10.12 | 9,421,902 | -0.17(-1.70%) |
Feb 05, 2010 | 10.16 | 10.33 | 10.13 | 10.29 | 13,260,133 | +0.17(+1.70%) |
Feb 04, 2010 | 10.11 | 10.32 | 10.08 | 10.12 | 14,553,567 | -0.22(-2.16%) |
Feb 03, 2010 | 10.43 | 10.46 | 10.26 | 10.34 | 13,882,012 | -0.14(-1.35%) |
Feb 02, 2010 | 10.38 | 10.52 | 10.35 | 10.48 | 12,093,173 | +0.07(+0.71%) |
Feb 01, 2010 | 10.36 | 10.48 | 10.30 | 10.41 | 10,718,566 | +0.13(+1.24%) |
Jan 29, 2010 | 10.32 | 10.50 | 10.28 | 10.28 | 15,523,716 | -0.02(-0.22%) |
Jan 28, 2010 | 10.32 | 10.33 | 10.18 | 10.30 | 15,399,363 | +0.00(+0.04%) |
Jan 27, 2010 | 10.19 | 10.31 | 10.04 | 10.30 | 14,260,735 | +0.18(+1.79%) |
Jan 26, 2010 | 9.894 | 10.16 | 9.859 | 10.12 | 11,404,094 | +0.19(+1.92%) |
Jan 25, 2010 | 9.881 | 9.975 | 9.852 | 9.928 | 11,376,080 | +0.12(+1.19%) |
Jan 22, 2010 | 9.881 | 10.03 | 9.799 | 9.812 | 10,211,180 | -0.13(-1.35%) |
Jan 21, 2010 | 10.16 | 10.20 | 9.930 | 9.946 | 9,112,716 | -0.19(-1.83%) |
Jan 20, 2010 | 10.20 | 10.22 | 10.04 | 10.13 | 5,853,765 | -0.12(-1.14%) |
Jan 19, 2010 | 10.06 | 10.27 | 10.06 | 10.25 | 7,458,267 | +0.20(+2.01%) |
Jan 15, 2010 | 10.25 | 10.05 | 10.05 | 10.05 | 29,213,524 | -0.16(-1.58%) |
Jan 14, 2010 | 10.24 | 10.27 | 10.19 | 10.21 | 9,074,602 | -0.07(-0.72%) |
Jan 13, 2010 | 10.22 | 10.31 | 10.19 | 10.28 | 8,915,861 | +0.11(+1.06%) |
Jan 12, 2010 | 10.11 | 10.19 | 10.08 | 10.17 | 10,585,315 | +0.04(+0.37%) |
Jan 11, 2010 | 10.12 | 10.15 | 9.966 | 10.14 | 11,388,512 | +0.05(+0.49%) |
Jan 08, 2010 | 10.08 | 10.15 | 10.02 | 10.09 | 17,812,982 | -0.20(-1.94%) |
Jan 07, 2010 | 10.22 | 10.40 | 10.20 | 10.29 | 26,786,036 | +0.41(+4.10%) |
Jan 06, 2010 | 9.684 | 9.883 | 9.659 | 9.881 | 14,389,733 | +0.15(+1.54%) |
Jan 05, 2010 | 9.590 | 9.738 | 9.538 | 9.731 | 10,463,682 | +0.17(+1.83%) |
Jan 04, 2010 | 9.574 | 9.610 | 9.469 | 9.556 | 17,582,074 | -0.00(-0.05%) |
Dec 31, 2009 | 9.693 | 9.561 | 9.561 | 9.561 | 19,530,480 | -0.14(-1.48%) |
Dec 30, 2009 | 9.677 | 9.760 | 9.647 | 9.704 | 5,789,724 | -0.03(-0.32%) |
Dec 29, 2009 | 9.624 | 9.753 | 9.587 | 9.735 | 8,641,706 | +0.15(+1.56%) |
Dec 28, 2009 | 9.516 | 9.621 | 9.516 | 9.585 | 9,206,066 | +0.07(+0.73%) |
Dec 24, 2009 | 9.588 | 9.659 | 9.491 | 9.516 | 2,550,228 | -0.08(-0.86%) |
Dec 23, 2009 | 9.583 | 9.704 | 9.541 | 9.599 | 8,919,792 | +0.01(+0.14%) |
Dec 22, 2009 | 9.794 | 9.794 | 9.543 | 9.585 | 13,087,977 | -0.20(-2.01%) |
Dec 21, 2009 | 9.599 | 9.890 | 9.599 | 9.782 | 20,301,344 | +0.18(+1.86%) |
Dec 18, 2009 | 9.908 | 9.971 | 9.603 | 9.603 | 125,337,400 | -0.32(-3.25%) |
Dec 17, 2009 | 9.953 | 9.977 | 9.852 | 9.926 | 8,422,542 | -0.11(-1.09%) |
Dec 16, 2009 | 10.16 | 10.23 | 10.02 | 10.04 | 12,385,322 | -0.10(-0.95%) |
Dec 15, 2009 | 10.03 | 10.20 | 9.993 | 10.13 | 10,242,495 | +0.08(+0.78%) |
Dec 14, 2009 | 9.984 | 10.06 | 9.888 | 10.05 | 15,269,248 | +0.31(+3.17%) |
Dec 11, 2009 | 9.818 | 9.888 | 9.677 | 9.744 | 6,919,101 | -0.04(-0.41%) |
Dec 10, 2009 | 9.624 | 9.876 | 9.624 | 9.785 | 6,642,038 | +0.17(+1.79%) |
Dec 09, 2009 | 9.697 | 9.742 | 9.581 | 9.612 | 6,602,008 | -0.14(-1.40%) |
Dec 08, 2009 | 9.756 | 9.832 | 9.626 | 9.749 | 7,208,203 | -0.07(-0.71%) |
Dec 07, 2009 | 9.780 | 9.912 | 9.727 | 9.818 | 4,024,252 | +0.05(+0.53%) |
Dec 04, 2009 | 9.816 | 9.937 | 9.722 | 9.767 | 10,655,302 | -0.02(-0.21%) |
Dec 03, 2009 | 9.973 | 10.02 | 9.785 | 9.788 | 13,825,273 | -0.13(-1.33%) |
Dec 02, 2009 | 9.908 | 10.05 | 9.875 | 9.919 | 5,090,969 | -0.01(-0.11%) |