Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.63 | 10.67 | 10.53 | 10.59 | 1,322,056 | -0.06(-0.56%) |
Feb 25, 2010 | 10.50 | 10.69 | 10.47 | 10.65 | 1,199,696 | +0.03(+0.24%) |
Feb 24, 2010 | 10.56 | 10.63 | 10.50 | 10.63 | 1,115,985 | +0.14(+1.33%) |
Feb 23, 2010 | 10.54 | 10.57 | 10.46 | 10.49 | 1,193,084 | -0.07(-0.71%) |
Feb 22, 2010 | 10.52 | 10.57 | 10.45 | 10.56 | 2,161,204 | +0.07(+0.67%) |
Feb 19, 2010 | 10.41 | 10.61 | 10.37 | 10.49 | 1,561,140 | +0.03(+0.29%) |
Feb 18, 2010 | 10.30 | 10.48 | 10.29 | 10.46 | 1,935,341 | +0.17(+1.65%) |
Feb 17, 2010 | 10.22 | 10.29 | 10.18 | 10.29 | 1,528,651 | +0.11(+1.13%) |
Feb 16, 2010 | 9.937 | 10.20 | 9.937 | 10.18 | 1,914,816 | +0.29(+2.98%) |
Feb 12, 2010 | 9.628 | 9.882 | 9.882 | 9.882 | 1,725,913 | +0.14(+1.43%) |
Feb 11, 2010 | 9.678 | 9.772 | 9.608 | 9.742 | 2,078,463 | +0.03(+0.31%) |
Feb 10, 2010 | 9.712 | 9.827 | 9.578 | 9.712 | 2,572,776 | -0.01(-0.10%) |
Feb 09, 2010 | 9.907 | 10.31 | 9.678 | 9.722 | 2,051,739 | +0.01(+0.15%) |
Feb 08, 2010 | 9.952 | 10.13 | 9.687 | 9.707 | 1,751,248 | -0.17(-1.77%) |
Feb 05, 2010 | 9.892 | 10.02 | 9.608 | 9.882 | 3,984,150 | -0.08(-0.80%) |
Feb 04, 2010 | 10.15 | 10.20 | 9.942 | 9.962 | 2,190,829 | -0.27(-2.63%) |
Feb 03, 2010 | 10.32 | 10.40 | 10.20 | 10.23 | 1,452,289 | -0.16(-1.54%) |
Feb 02, 2010 | 10.27 | 10.44 | 10.19 | 10.39 | 1,781,910 | +0.17(+1.71%) |
Feb 01, 2010 | 10.16 | 10.25 | 10.09 | 10.22 | 1,798,766 | +0.13(+1.34%) |
Jan 29, 2010 | 10.05 | 10.21 | 10.02 | 10.08 | 2,539,152 | +0.10(+1.00%) |
Jan 28, 2010 | 10.19 | 10.25 | 9.892 | 9.982 | 2,760,567 | -0.24(-2.39%) |
Jan 27, 2010 | 10.22 | 10.30 | 9.987 | 10.23 | 2,207,383 | +0.10(+0.96%) |
Jan 26, 2010 | 10.16 | 10.29 | 10.10 | 10.13 | 1,817,542 | -0.04(-0.43%) |
Jan 25, 2010 | 10.21 | 10.27 | 10.07 | 10.17 | 1,988,443 | +0.04(+0.44%) |
Jan 22, 2010 | 10.49 | 10.58 | 10.11 | 10.13 | 2,570,804 | -0.11(-1.05%) |
Jan 21, 2010 | 10.46 | 10.51 | 10.23 | 10.24 | 2,176,916 | -0.20(-1.88%) |
Jan 20, 2010 | 10.47 | 10.47 | 10.28 | 10.43 | 1,746,573 | -0.05(-0.51%) |
Jan 19, 2010 | 10.30 | 10.52 | 10.21 | 10.49 | 2,541,574 | +0.22(+2.15%) |
Jan 15, 2010 | 10.29 | 10.27 | 10.27 | 10.27 | 1,734,743 | -0.07(-0.71%) |
Jan 14, 2010 | 10.40 | 10.45 | 10.27 | 10.34 | 1,440,096 | -0.12(-1.12%) |
Jan 13, 2010 | 10.41 | 10.49 | 10.34 | 10.46 | 1,559,212 | +0.09(+0.90%) |
Jan 12, 2010 | 10.40 | 10.50 | 10.30 | 10.36 | 1,781,531 | -0.13(-1.21%) |
Jan 11, 2010 | 10.53 | 10.53 | 10.42 | 10.49 | 1,212,541 | +0.06(+0.56%) |
Jan 08, 2010 | 10.54 | 10.59 | 10.38 | 10.43 | 1,222,762 | -0.15(-1.44%) |
Jan 07, 2010 | 10.50 | 10.62 | 10.38 | 10.58 | 1,330,287 | +0.04(+0.42%) |
Jan 06, 2010 | 10.41 | 10.55 | 10.41 | 10.54 | 1,491,187 | +0.10(+0.94%) |
Jan 05, 2010 | 10.49 | 10.49 | 10.34 | 10.44 | 1,112,668 | -0.03(-0.28%) |
Jan 04, 2010 | 10.51 | 10.61 | 10.37 | 10.47 | 1,303,320 | +0.07(+0.71%) |
Dec 31, 2009 | 10.44 | 10.40 | 10.40 | 10.40 | 1,451,095 | -0.04(-0.38%) |
Dec 30, 2009 | 10.31 | 10.48 | 10.27 | 10.44 | 1,319,348 | +0.12(+1.19%) |
Dec 29, 2009 | 10.40 | 10.50 | 10.26 | 10.32 | 699,998 | -0.07(-0.71%) |
Dec 28, 2009 | 10.36 | 10.47 | 10.33 | 10.39 | 783,103 | +0.04(+0.38%) |
Dec 24, 2009 | 10.30 | 10.37 | 10.23 | 10.35 | 538,272 | +0.11(+1.05%) |
Dec 23, 2009 | 10.26 | 10.38 | 10.21 | 10.24 | 1,708,446 | -0.02(-0.19%) |
Dec 22, 2009 | 10.31 | 10.35 | 10.22 | 10.26 | 843,492 | -0.05(-0.52%) |
Dec 21, 2009 | 10.26 | 10.41 | 10.25 | 10.32 | 1,197,436 | +0.09(+0.86%) |
Dec 18, 2009 | 10.30 | 10.30 | 10.10 | 10.23 | 2,989,740 | +0.00(+0.05%) |
Dec 17, 2009 | 10.19 | 10.27 | 10.10 | 10.22 | 1,484,351 | -0.08(-0.81%) |
Dec 16, 2009 | 10.32 | 10.36 | 10.19 | 10.31 | 1,143,998 | +0.07(+0.67%) |
Dec 15, 2009 | 10.34 | 10.35 | 10.21 | 10.24 | 1,880,130 | -0.15(-1.42%) |
Dec 14, 2009 | 10.19 | 10.38 | 10.19 | 10.38 | 1,367,466 | +0.25(+2.47%) |
Dec 11, 2009 | 10.06 | 10.18 | 10.04 | 10.13 | 967,556 | +0.08(+0.83%) |
Dec 10, 2009 | 10.20 | 10.23 | 9.953 | 10.05 | 991,536 | -0.07(-0.73%) |
Dec 09, 2009 | 10.20 | 10.28 | 10.08 | 10.12 | 1,270,087 | -0.03(-0.34%) |
Dec 08, 2009 | 10.11 | 10.37 | 10.07 | 10.16 | 1,447,889 | -0.01(-0.14%) |
Dec 07, 2009 | 10.33 | 10.36 | 10.11 | 10.17 | 1,207,253 | -0.16(-1.52%) |
Dec 04, 2009 | 10.18 | 10.43 | 10.12 | 10.33 | 2,119,611 | +0.29(+2.88%) |
Dec 03, 2009 | 10.20 | 10.36 | 10.01 | 10.04 | 1,568,738 | -0.18(-1.73%) |
Dec 02, 2009 | 10.14 | 10.26 | 10.03 | 10.22 | 1,775,489 | +0.15(+1.46%) |