Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.13 | 11.21 | 10.98 | 11.13 | 857,673 | -0.01(-0.11%) |
Feb 25, 2010 | 11.07 | 11.16 | 10.91 | 11.14 | 865,378 | -0.05(-0.44%) |
Feb 24, 2010 | 10.95 | 11.21 | 10.93 | 11.19 | 1,508,021 | +0.26(+2.37%) |
Feb 23, 2010 | 10.90 | 11.03 | 10.86 | 10.93 | 1,856,964 | -0.04(-0.35%) |
Feb 22, 2010 | 11.00 | 11.05 | 10.84 | 10.97 | 1,204,549 | +0.03(+0.23%) |
Feb 19, 2010 | 10.83 | 11.02 | 10.81 | 10.95 | 982,890 | +0.11(+1.00%) |
Feb 18, 2010 | 10.67 | 10.84 | 10.67 | 10.84 | 901,321 | +0.13(+1.19%) |
Feb 17, 2010 | 10.70 | 10.71 | 10.56 | 10.71 | 1,078,042 | +0.09(+0.84%) |
Feb 16, 2010 | 10.49 | 10.62 | 10.35 | 10.62 | 829,108 | +0.20(+1.89%) |
Feb 12, 2010 | 10.03 | 10.42 | 10.42 | 10.42 | 1,600,807 | +0.28(+2.76%) |
Feb 11, 2010 | 9.916 | 10.22 | 9.858 | 10.14 | 1,273,831 | +0.17(+1.72%) |
Feb 10, 2010 | 9.884 | 10.00 | 9.725 | 9.973 | 1,449,473 | +0.04(+0.45%) |
Feb 09, 2010 | 9.916 | 10.04 | 9.839 | 9.928 | 1,680,888 | +0.14(+1.43%) |
Feb 08, 2010 | 10.16 | 10.16 | 9.789 | 9.789 | 1,311,743 | -0.22(-2.16%) |
Feb 05, 2010 | 9.954 | 10.05 | 9.628 | 10.00 | 1,895,875 | +0.01(+0.06%) |
Feb 04, 2010 | 10.34 | 10.42 | 9.980 | 9.998 | 1,685,869 | -0.48(-4.55%) |
Feb 03, 2010 | 10.50 | 10.60 | 10.43 | 10.48 | 817,152 | -0.06(-0.60%) |
Feb 02, 2010 | 10.61 | 10.64 | 10.44 | 10.54 | 1,271,969 | +0.08(+0.75%) |
Feb 01, 2010 | 10.44 | 10.59 | 10.37 | 10.46 | 1,187,615 | +0.10(+1.00%) |
Jan 29, 2010 | 10.53 | 10.70 | 10.36 | 10.36 | 1,519,997 | -0.11(-1.08%) |
Jan 28, 2010 | 10.78 | 10.79 | 10.39 | 10.47 | 1,283,829 | -0.24(-2.28%) |
Jan 27, 2010 | 10.64 | 10.76 | 10.54 | 10.71 | 1,322,303 | +0.08(+0.77%) |
Jan 26, 2010 | 10.70 | 11.05 | 10.58 | 10.63 | 3,106,080 | +0.12(+1.13%) |
Jan 25, 2010 | 10.67 | 10.72 | 10.48 | 10.51 | 1,413,039 | +0.09(+0.90%) |
Jan 22, 2010 | 10.84 | 10.84 | 10.38 | 10.42 | 2,387,661 | -0.40(-3.71%) |
Jan 21, 2010 | 11.22 | 11.32 | 10.81 | 10.82 | 1,700,285 | -0.41(-3.69%) |
Jan 20, 2010 | 11.29 | 11.33 | 11.07 | 11.23 | 1,096,290 | -0.14(-1.27%) |
Jan 19, 2010 | 11.10 | 11.38 | 11.05 | 11.38 | 1,269,429 | +0.28(+2.54%) |
Jan 15, 2010 | 11.05 | 11.10 | 11.10 | 11.10 | 1,485,082 | +0.06(+0.57%) |
Jan 14, 2010 | 10.98 | 11.08 | 10.93 | 11.03 | 937,818 | +0.00(+0.00%) |
Jan 13, 2010 | 10.96 | 11.06 | 10.86 | 11.03 | 1,103,114 | +0.14(+1.27%) |
Jan 12, 2010 | 11.10 | 11.15 | 10.86 | 10.90 | 1,262,675 | -0.33(-2.91%) |
Jan 11, 2010 | 11.16 | 11.26 | 11.04 | 11.22 | 1,118,561 | +0.09(+0.85%) |
Jan 08, 2010 | 10.92 | 11.13 | 10.92 | 11.13 | 1,034,419 | +0.09(+0.80%) |
Jan 07, 2010 | 10.86 | 11.14 | 10.83 | 11.04 | 1,490,464 | +0.14(+1.32%) |
Jan 06, 2010 | 11.06 | 11.17 | 10.71 | 10.90 | 3,352,313 | -0.16(-1.47%) |
Jan 05, 2010 | 11.39 | 11.40 | 10.74 | 11.06 | 3,831,114 | -0.33(-2.87%) |
Jan 04, 2010 | 11.07 | 11.45 | 11.07 | 11.39 | 1,208,141 | +0.39(+3.54%) |
Dec 31, 2009 | 11.18 | 11.00 | 11.00 | 11.00 | 1,016,821 | -0.25(-2.23%) |
Dec 30, 2009 | 11.07 | 11.27 | 11.03 | 11.25 | 1,061,688 | +0.14(+1.24%) |
Dec 29, 2009 | 11.09 | 11.14 | 11.01 | 11.11 | 687,776 | +0.04(+0.34%) |
Dec 28, 2009 | 11.10 | 11.14 | 10.98 | 11.07 | 724,668 | +0.06(+0.51%) |
Dec 24, 2009 | 11.02 | 11.12 | 11.00 | 11.02 | 276,839 | -0.01(-0.06%) |
Dec 23, 2009 | 11.01 | 11.08 | 10.93 | 11.02 | 931,778 | +0.02(+0.17%) |
Dec 22, 2009 | 11.02 | 11.10 | 10.82 | 11.00 | 1,559,298 | -0.01(-0.11%) |
Dec 21, 2009 | 11.11 | 11.23 | 10.98 | 11.02 | 1,212,621 | +0.03(+0.29%) |
Dec 18, 2009 | 11.08 | 11.13 | 10.90 | 10.98 | 2,659,999 | +0.01(+0.11%) |
Dec 17, 2009 | 11.05 | 11.11 | 10.86 | 10.97 | 1,146,335 | -0.28(-2.51%) |
Dec 16, 2009 | 11.16 | 11.31 | 11.11 | 11.25 | 818,520 | +0.19(+1.70%) |
Dec 15, 2009 | 11.16 | 11.31 | 11.03 | 11.07 | 873,267 | -0.19(-1.73%) |
Dec 14, 2009 | 11.18 | 11.30 | 11.05 | 11.26 | 1,546,346 | +0.14(+1.24%) |
Dec 11, 2009 | 11.04 | 11.14 | 10.90 | 11.12 | 1,126,142 | +0.24(+2.19%) |
Dec 10, 2009 | 11.06 | 11.18 | 10.84 | 10.88 | 1,673,710 | -0.09(-0.80%) |
Dec 09, 2009 | 10.49 | 10.99 | 10.41 | 10.97 | 1,832,365 | +0.48(+4.55%) |
Dec 08, 2009 | 10.53 | 10.68 | 10.39 | 10.49 | 797,746 | -0.16(-1.47%) |
Dec 07, 2009 | 10.65 | 10.82 | 10.62 | 10.65 | 713,392 | +0.00(+0.00%) |
Dec 04, 2009 | 10.70 | 10.92 | 10.49 | 10.65 | 1,142,506 | +0.12(+1.13%) |
Dec 03, 2009 | 10.89 | 10.96 | 10.52 | 10.53 | 1,422,841 | -0.31(-2.89%) |
Dec 02, 2009 | 10.62 | 10.90 | 10.61 | 10.85 | 1,128,017 | +0.24(+2.31%) |