Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.29 | 10.45 | 10.25 | 10.44 | 4,836,946 | +0.15(+1.41%) |
Feb 25, 2010 | 10.28 | 10.31 | 10.10 | 10.29 | 6,082,944 | -0.13(-1.25%) |
Feb 24, 2010 | 10.31 | 10.47 | 10.29 | 10.42 | 6,075,795 | +0.12(+1.19%) |
Feb 23, 2010 | 10.53 | 10.57 | 10.29 | 10.30 | 8,269,342 | -0.28(-2.67%) |
Feb 22, 2010 | 10.49 | 10.78 | 10.44 | 10.58 | 8,824,188 | +0.13(+1.24%) |
Feb 19, 2010 | 10.32 | 10.47 | 10.32 | 10.45 | 5,501,852 | +0.08(+0.81%) |
Feb 18, 2010 | 10.36 | 10.42 | 10.28 | 10.37 | 3,720,625 | +0.02(+0.22%) |
Feb 17, 2010 | 10.47 | 10.47 | 10.29 | 10.35 | 6,332,660 | -0.02(-0.15%) |
Feb 16, 2010 | 9.965 | 10.39 | 10.02 | 10.36 | 11,347,081 | +0.40(+3.99%) |
Feb 12, 2010 | 9.873 | 9.965 | 9.965 | 9.965 | 7,612,840 | -0.01(-0.08%) |
Feb 11, 2010 | 9.873 | 9.996 | 9.776 | 9.973 | 6,814,791 | +0.09(+0.93%) |
Feb 10, 2010 | 9.973 | 10.04 | 9.774 | 9.881 | 6,734,565 | -0.08(-0.84%) |
Feb 09, 2010 | 9.881 | 10.08 | 9.766 | 9.965 | 6,456,880 | +0.18(+1.84%) |
Feb 08, 2010 | 9.927 | 9.996 | 9.728 | 9.785 | 10,134,753 | -0.16(-1.65%) |
Feb 05, 2010 | 9.881 | 9.965 | 9.621 | 9.950 | 9,107,194 | +0.08(+0.85%) |
Feb 04, 2010 | 10.06 | 10.19 | 9.843 | 9.866 | 10,107,100 | -0.31(-3.01%) |
Feb 03, 2010 | 10.53 | 10.56 | 10.13 | 10.17 | 7,563,902 | -0.38(-3.62%) |
Feb 02, 2010 | 10.42 | 10.60 | 10.34 | 10.55 | 8,518,209 | +0.43(+4.27%) |
Feb 01, 2010 | 10.50 | 10.55 | 10.10 | 10.12 | 11,078,901 | -0.34(-3.25%) |
Jan 29, 2010 | 10.41 | 10.66 | 10.36 | 10.46 | 9,282,309 | +0.13(+1.26%) |
Jan 28, 2010 | 10.70 | 10.70 | 10.13 | 10.33 | 11,266,788 | -0.24(-2.24%) |
Jan 27, 2010 | 10.30 | 10.62 | 10.13 | 10.57 | 13,049,230 | +0.27(+2.60%) |
Jan 26, 2010 | 10.25 | 10.52 | 10.15 | 10.30 | 10,243,352 | -0.01(-0.07%) |
Jan 25, 2010 | 10.62 | 10.75 | 10.19 | 10.31 | 14,065,344 | +0.02(+0.15%) |
Jan 22, 2010 | 10.84 | 10.85 | 10.28 | 10.29 | 19,258,690 | -0.59(-5.41%) |
Jan 21, 2010 | 11.32 | 11.37 | 10.88 | 10.88 | 14,084,213 | -0.45(-3.98%) |
Jan 20, 2010 | 11.31 | 11.47 | 11.15 | 11.33 | 9,889,698 | -0.03(-0.27%) |
Jan 19, 2010 | 11.21 | 11.37 | 11.20 | 11.36 | 8,022,208 | +0.08(+0.68%) |
Jan 15, 2010 | 11.41 | 11.29 | 11.29 | 11.29 | 14,168,131 | -0.16(-1.40%) |
Jan 14, 2010 | 11.51 | 11.58 | 11.34 | 11.45 | 11,804,528 | -0.03(-0.27%) |
Jan 13, 2010 | 11.43 | 11.54 | 11.22 | 11.48 | 6,527,016 | +0.08(+0.67%) |
Jan 12, 2010 | 11.26 | 11.45 | 11.23 | 11.40 | 8,612,776 | +0.05(+0.47%) |
Jan 11, 2010 | 11.58 | 11.60 | 11.28 | 11.35 | 5,729,403 | -0.15(-1.26%) |
Jan 08, 2010 | 11.56 | 11.59 | 11.40 | 11.49 | 5,829,425 | -0.05(-0.40%) |
Jan 07, 2010 | 11.43 | 11.61 | 11.36 | 11.54 | 8,489,249 | +0.07(+0.60%) |
Jan 06, 2010 | 11.36 | 11.50 | 11.36 | 11.47 | 7,257,126 | -0.08(-0.66%) |
Jan 05, 2010 | 11.32 | 11.59 | 11.20 | 11.55 | 10,154,883 | +0.37(+3.35%) |
Jan 04, 2010 | 11.37 | 11.38 | 11.09 | 11.17 | 9,875,311 | -0.08(-0.68%) |
Dec 31, 2009 | 11.30 | 11.25 | 11.25 | 11.25 | 4,994,725 | -0.08(-0.68%) |
Dec 30, 2009 | 11.22 | 11.33 | 11.14 | 11.33 | 3,812,782 | +0.04(+0.34%) |
Dec 29, 2009 | 11.34 | 11.39 | 11.21 | 11.29 | 4,036,687 | -0.05(-0.40%) |
Dec 28, 2009 | 11.40 | 11.44 | 11.27 | 11.33 | 3,547,986 | -0.08(-0.74%) |
Dec 24, 2009 | 11.26 | 11.45 | 11.23 | 11.42 | 1,754,794 | +0.19(+1.70%) |
Dec 23, 2009 | 11.27 | 11.38 | 11.18 | 11.23 | 3,696,981 | +0.03(+0.27%) |
Dec 22, 2009 | 11.23 | 11.44 | 11.14 | 11.20 | 5,523,676 | -0.11(-1.01%) |
Dec 21, 2009 | 11.46 | 11.49 | 11.17 | 11.31 | 8,636,278 | -0.12(-1.07%) |
Dec 18, 2009 | 11.59 | 11.59 | 11.17 | 11.43 | 12,409,118 | +0.02(+0.20%) |
Dec 17, 2009 | 12.50 | 12.51 | 11.29 | 11.41 | 24,176,132 | -1.22(-9.63%) |
Dec 16, 2009 | 12.28 | 12.83 | 12.28 | 12.63 | 8,502,258 | +0.38(+3.12%) |
Dec 15, 2009 | 12.41 | 12.61 | 12.20 | 12.24 | 8,212,245 | -0.37(-2.91%) |
Dec 14, 2009 | 12.54 | 12.62 | 12.50 | 12.61 | 6,851,668 | +0.28(+2.23%) |
Dec 11, 2009 | 11.98 | 12.37 | 11.86 | 12.34 | 6,224,002 | +0.41(+3.40%) |
Dec 10, 2009 | 11.85 | 12.04 | 11.75 | 11.93 | 6,303,747 | +0.12(+1.04%) |
Dec 09, 2009 | 11.56 | 11.82 | 11.46 | 11.81 | 5,326,229 | +0.26(+2.25%) |
Dec 08, 2009 | 11.80 | 11.80 | 11.52 | 11.55 | 6,621,076 | -0.24(-2.01%) |
Dec 07, 2009 | 11.93 | 12.11 | 11.73 | 11.79 | 10,131,631 | +0.18(+1.52%) |
Dec 04, 2009 | 11.54 | 11.83 | 11.46 | 11.61 | 11,685,769 | +0.27(+2.36%) |
Dec 03, 2009 | 11.74 | 11.77 | 11.33 | 11.34 | 7,889,343 | -0.34(-2.88%) |
Dec 02, 2009 | 11.75 | 11.81 | 11.60 | 11.68 | 8,561,471 | -0.14(-1.17%) |