Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.81 | 10.92 | 10.65 | 10.67 | 3,159,572 | -0.16(-1.49%) |
Feb 25, 2010 | 10.69 | 10.85 | 10.62 | 10.83 | 1,148,211 | -0.05(-0.45%) |
Feb 24, 2010 | 10.50 | 10.90 | 10.50 | 10.88 | 2,805,819 | +0.15(+1.43%) |
Feb 23, 2010 | 10.66 | 10.81 | 10.54 | 10.72 | 2,035,819 | +0.04(+0.41%) |
Feb 22, 2010 | 10.76 | 10.76 | 10.64 | 10.68 | 1,433,304 | -0.01(-0.07%) |
Feb 19, 2010 | 10.67 | 10.85 | 10.66 | 10.69 | 1,544,911 | -0.06(-0.52%) |
Feb 18, 2010 | 10.58 | 10.80 | 10.54 | 10.74 | 2,754,516 | +0.16(+1.48%) |
Feb 17, 2010 | 10.47 | 10.59 | 10.46 | 10.59 | 1,876,186 | +0.13(+1.25%) |
Feb 16, 2010 | 10.15 | 10.46 | 10.09 | 10.46 | 1,816,335 | +0.41(+4.05%) |
Feb 12, 2010 | 9.669 | 10.05 | 10.05 | 10.05 | 3,561,901 | +0.26(+2.67%) |
Feb 11, 2010 | 9.564 | 9.802 | 9.500 | 9.789 | 2,356,402 | +0.18(+1.92%) |
Feb 10, 2010 | 9.594 | 9.784 | 9.489 | 9.605 | 1,435,979 | -0.00(-0.03%) |
Feb 09, 2010 | 9.661 | 9.727 | 9.479 | 9.607 | 1,314,614 | +0.05(+0.48%) |
Feb 08, 2010 | 9.820 | 9.827 | 9.548 | 9.561 | 1,449,316 | -0.24(-2.48%) |
Feb 05, 2010 | 9.612 | 9.914 | 9.548 | 9.804 | 1,556,904 | +0.22(+2.30%) |
Feb 04, 2010 | 9.738 | 9.817 | 9.579 | 9.584 | 1,996,875 | -0.26(-2.63%) |
Feb 03, 2010 | 9.904 | 9.955 | 9.751 | 9.843 | 1,356,050 | -0.14(-1.36%) |
Feb 02, 2010 | 9.799 | 10.02 | 9.671 | 9.978 | 2,292,945 | +0.17(+1.75%) |
Feb 01, 2010 | 9.848 | 9.866 | 9.745 | 9.807 | 1,374,449 | +0.00(+0.03%) |
Jan 29, 2010 | 10.01 | 10.12 | 9.761 | 9.804 | 2,246,373 | -0.17(-1.67%) |
Jan 28, 2010 | 9.971 | 10.05 | 9.829 | 9.971 | 3,218,368 | +0.04(+0.44%) |
Jan 27, 2010 | 9.569 | 9.960 | 9.456 | 9.927 | 3,008,959 | +0.37(+3.86%) |
Jan 26, 2010 | 9.495 | 9.598 | 9.441 | 9.558 | 2,389,263 | -0.02(-0.21%) |
Jan 25, 2010 | 9.601 | 9.601 | 9.325 | 9.578 | 2,180,428 | +0.08(+0.88%) |
Jan 22, 2010 | 9.756 | 9.857 | 9.462 | 9.495 | 1,984,233 | -0.26(-2.70%) |
Jan 21, 2010 | 10.15 | 10.25 | 9.748 | 9.758 | 2,351,918 | -0.34(-3.39%) |
Jan 20, 2010 | 10.23 | 10.25 | 10.05 | 10.10 | 2,591,539 | -0.24(-2.30%) |
Jan 19, 2010 | 10.14 | 10.38 | 10.05 | 10.34 | 2,642,398 | +0.23(+2.23%) |
Jan 15, 2010 | 10.20 | 10.11 | 10.11 | 10.11 | 4,389,263 | -0.08(-0.75%) |
Jan 14, 2010 | 10.12 | 10.22 | 10.01 | 10.19 | 1,329,383 | +0.01(+0.12%) |
Jan 13, 2010 | 9.771 | 10.20 | 9.702 | 10.18 | 2,710,174 | +0.46(+4.77%) |
Jan 12, 2010 | 9.692 | 9.900 | 9.596 | 9.712 | 3,432,335 | -0.28(-2.77%) |
Jan 11, 2010 | 10.00 | 10.00 | 9.882 | 9.989 | 1,723,348 | +0.05(+0.46%) |
Jan 08, 2010 | 10.05 | 10.06 | 9.865 | 9.943 | 1,492,744 | -0.14(-1.41%) |
Jan 07, 2010 | 10.16 | 10.18 | 9.935 | 10.09 | 3,050,680 | -0.11(-1.12%) |
Jan 06, 2010 | 9.966 | 10.21 | 9.966 | 10.20 | 2,960,779 | +0.19(+1.92%) |
Jan 05, 2010 | 9.872 | 10.04 | 9.700 | 10.01 | 2,673,938 | +0.17(+1.70%) |
Jan 04, 2010 | 9.984 | 10.06 | 9.745 | 9.839 | 1,420,807 | -0.04(-0.41%) |
Dec 31, 2009 | 10.06 | 9.880 | 9.880 | 9.880 | 2,903,022 | -0.15(-1.54%) |
Dec 30, 2009 | 9.968 | 10.07 | 9.920 | 10.03 | 1,532,753 | -0.03(-0.25%) |
Dec 29, 2009 | 10.17 | 10.18 | 10.03 | 10.06 | 1,307,575 | -0.11(-1.10%) |
Dec 28, 2009 | 10.18 | 10.25 | 10.11 | 10.17 | 1,781,625 | -0.00(-0.03%) |
Dec 24, 2009 | 10.13 | 10.21 | 10.11 | 10.17 | 820,257 | +0.05(+0.48%) |
Dec 23, 2009 | 10.24 | 10.26 | 10.12 | 10.13 | 1,869,963 | -0.08(-0.77%) |
Dec 22, 2009 | 10.17 | 10.26 | 10.14 | 10.20 | 2,296,296 | +0.03(+0.27%) |
Dec 21, 2009 | 10.06 | 10.20 | 10.05 | 10.18 | 1,008,366 | +0.13(+1.31%) |
Dec 18, 2009 | 10.06 | 10.10 | 9.971 | 10.04 | 4,167,874 | -0.02(-0.15%) |
Dec 17, 2009 | 10.01 | 10.17 | 9.953 | 10.06 | 2,105,180 | +0.02(+0.15%) |
Dec 16, 2009 | 9.994 | 10.07 | 9.966 | 10.04 | 1,879,174 | +0.14(+1.46%) |
Dec 15, 2009 | 9.941 | 9.984 | 9.882 | 9.900 | 1,923,323 | -0.09(-0.91%) |
Dec 14, 2009 | 9.882 | 9.991 | 9.875 | 9.991 | 3,138,934 | +0.24(+2.44%) |
Dec 11, 2009 | 9.773 | 9.801 | 9.649 | 9.753 | 2,500,112 | +0.01(+0.13%) |
Dec 10, 2009 | 9.971 | 9.984 | 9.667 | 9.740 | 2,242,806 | -0.15(-1.56%) |
Dec 09, 2009 | 10.06 | 10.06 | 9.857 | 9.895 | 1,276,189 | -0.12(-1.24%) |
Dec 08, 2009 | 10.03 | 10.26 | 9.966 | 10.02 | 2,398,648 | -0.07(-0.65%) |
Dec 07, 2009 | 10.30 | 10.41 | 9.981 | 10.09 | 1,262,704 | -0.27(-2.62%) |
Dec 04, 2009 | 10.18 | 10.40 | 10.07 | 10.36 | 1,194,765 | +0.41(+4.10%) |
Dec 03, 2009 | 10.17 | 10.28 | 9.915 | 9.948 | 1,095,101 | -0.21(-2.02%) |
Dec 02, 2009 | 9.973 | 10.20 | 9.973 | 10.15 | 1,043,687 | +0.16(+1.60%) |