Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.08(+0.78%) |
Feb 25, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | -0.02(-0.19%) |
Feb 24, 2010 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.02(+0.19%) |
Feb 23, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) |
Feb 22, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | +0.01(+0.10%) |
Feb 19, 2010 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.00%) |
Feb 18, 2010 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.00%) |
Feb 17, 2010 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.01(+0.10%) |
Feb 16, 2010 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.11(+1.08%) |
Feb 12, 2010 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) | |
Feb 11, 2010 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.07(+0.69%) |
Feb 10, 2010 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.01(+0.10%) |
Feb 09, 2010 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.03(+0.30%) |
Feb 08, 2010 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.02(+0.20%) |
Feb 05, 2010 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | -0.04(-0.40%) |
Feb 04, 2010 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | -0.13(-1.27%) |
Feb 03, 2010 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | -0.06(-0.58%) |
Feb 02, 2010 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.05(+0.49%) |
Feb 01, 2010 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.05(+0.49%) |
Jan 29, 2010 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | -0.04(-0.39%) |
Jan 28, 2010 | 10.27 | 10.21 | 10.21 | 10.21 | 0 | -0.06(-0.58%) |
Jan 27, 2010 | 10.32 | 10.27 | 10.27 | 10.27 | 0 | -0.05(-0.48%) |
Jan 26, 2010 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) |
Jan 25, 2010 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | -0.02(-0.19%) |
Jan 22, 2010 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | -0.04(-0.39%) |
Jan 21, 2010 | 10.45 | 10.38 | 10.38 | 10.38 | 0 | -0.07(-0.67%) |
Jan 20, 2010 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | -0.10(-0.95%) |
Jan 19, 2010 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.03(+0.29%) |
Jan 15, 2010 | 10.52 | 10.52 | 10.52 | 0 | -0.03(-0.28%) | |
Jan 14, 2010 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.02(+0.19%) |
Jan 13, 2010 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | +0.00(+0.00%) |
Jan 12, 2010 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | -0.06(-0.57%) |
Jan 11, 2010 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.03(+0.28%) |
Jan 08, 2010 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | +0.01(+0.09%) |
Jan 07, 2010 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | -0.05(-0.47%) |
Jan 06, 2010 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.02(+0.19%) |
Jan 05, 2010 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.03(+0.28%) |
Jan 04, 2010 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.09(+0.86%) |
Dec 31, 2009 | 10.46 | 10.46 | 10.46 | 0 | +0.01(+0.10%) | |
Dec 30, 2009 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Dec 29, 2009 | 10.44 | 10.45 | 10.45 | 10.45 | 0 | +0.01(+0.10%) |
Dec 28, 2009 | 10.43 | 10.44 | 10.44 | 10.44 | 0 | +0.01(+0.10%) |
Dec 24, 2009 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | +0.03(+0.29%) |
Dec 23, 2009 | 10.37 | 10.40 | 10.40 | 10.40 | 0 | +0.03(+0.29%) |
Dec 22, 2009 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | -0.03(-0.29%) |
Dec 21, 2009 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | -0.04(-0.38%) |
Dec 18, 2009 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.02(+0.19%) |
Dec 17, 2009 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | -0.08(-0.76%) |
Dec 16, 2009 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.07(+0.67%) |
Dec 15, 2009 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | -0.02(-0.19%) |
Dec 14, 2009 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.07(+0.67%) |
Dec 11, 2009 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | -0.58(-5.29%) |
Dec 10, 2009 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | -0.06(-0.54%) |
Dec 09, 2009 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | -0.04(-0.36%) |
Dec 08, 2009 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | -0.07(-0.63%) |
Dec 07, 2009 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | +0.00(+0.00%) |
Dec 04, 2009 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | -0.10(-0.89%) |
Dec 03, 2009 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | -0.02(-0.18%) |
Dec 02, 2009 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | -0.02(-0.18%) |
Dec 01, 2009 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | +0.10(+0.90%) |
Nov 30, 2009 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | +0.08(+0.72%) |
Nov 27, 2009 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | -0.08(-0.72%) |
Nov 25, 2009 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | +0.06(+0.54%) |
Nov 24, 2009 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | -0.01(-0.09%) |
Nov 23, 2009 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | +0.06(+0.54%) |
Nov 20, 2009 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | -0.01(-0.09%) |
Nov 19, 2009 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | -0.03(-0.27%) |
Nov 18, 2009 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
Nov 17, 2009 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.05(+0.45%) |
Nov 16, 2009 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.15(+1.38%) |
Nov 13, 2009 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.04(+0.37%) |
Nov 12, 2009 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | -0.01(-0.09%) |
Nov 11, 2009 | 10.81 | 10.87 | 10.87 | 10.87 | 0 | +0.06(+0.56%) |
Nov 10, 2009 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | +0.00(+0.00%) |
Nov 09, 2009 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | +0.11(+1.03%) |
Nov 06, 2009 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | -0.02(-0.19%) |
Nov 05, 2009 | 10.76 | 10.72 | 10.72 | 10.72 | 0 | -0.04(-0.37%) |
Nov 04, 2009 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) |
Nov 03, 2009 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) |
Nov 02, 2009 | 10.71 | 10.76 | 10.76 | 10.76 | 0 | +0.05(+0.47%) |
Oct 30, 2009 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | -0.04(-0.37%) |
Oct 29, 2009 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.08(+0.75%) |
Oct 28, 2009 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | -0.10(-0.93%) |
Oct 27, 2009 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | -0.01(-0.09%) |
Oct 26, 2009 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | -0.11(-1.01%) |
Oct 23, 2009 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | -0.02(-0.18%) |
Oct 22, 2009 | 10.92 | 10.91 | 10.91 | 10.91 | 0 | -0.01(-0.09%) |
Oct 21, 2009 | 10.93 | 10.92 | 10.92 | 10.92 | 0 | -0.01(-0.09%) |
Oct 20, 2009 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | -0.01(-0.09%) |
Oct 19, 2009 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | +0.08(+0.74%) |
Oct 16, 2009 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | -0.03(-0.28%) |
Oct 15, 2009 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | -0.04(-0.37%) |
Oct 14, 2009 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.02(+0.18%) |
Oct 13, 2009 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | -0.02(-0.18%) |
Oct 12, 2009 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.08(+0.74%) |
Oct 09, 2009 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | -0.06(-0.55%) |
Oct 08, 2009 | 10.56 | 10.91 | 10.91 | 10.91 | 0 | +0.11(+1.02%) |
Oct 07, 2009 | 10.56 | 10.80 | 10.80 | 10.80 | 0 | +0.04(+0.37%) |
Oct 06, 2009 | 10.56 | 10.76 | 10.76 | 10.76 | 0 | +0.12(+1.13%) |
Oct 05, 2009 | 10.56 | 10.64 | 10.64 | 10.64 | 0 | +0.06(+0.57%) |
Oct 02, 2009 | 10.56 | 10.58 | 10.58 | 10.58 | 0 | -0.07(-0.66%) |
Oct 01, 2009 | 10.56 | 10.65 | 10.65 | 10.65 | 0 | -0.08(-0.75%) |
Sep 30, 2009 | 10.56 | 10.73 | 10.73 | 10.73 | 0 | +0.07(+0.66%) |
Sep 29, 2009 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | +0.02(+0.19%) |
Sep 28, 2009 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | +0.04(+0.38%) |
Sep 25, 2009 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.04(+0.38%) |
Sep 24, 2009 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | -0.07(-0.66%) |
Sep 23, 2009 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | -0.04(-0.37%) |
Sep 22, 2009 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.06(+0.57%) |
Sep 21, 2009 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | -0.07(-0.66%) |
Sep 18, 2009 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | -0.08(-0.74%) |
Sep 17, 2009 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.01(+0.09%) |
Sep 16, 2009 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.07(+0.66%) |
Sep 15, 2009 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.06(+0.56%) |
Sep 14, 2009 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | -0.03(-0.28%) |
Sep 11, 2009 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.01(+0.09%) |
Sep 10, 2009 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | +0.07(+0.66%) |
Sep 09, 2009 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | -0.02(-0.19%) |
Sep 08, 2009 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.08(+0.76%) |
Sep 04, 2009 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.01(+0.10%) |
Sep 03, 2009 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | -0.02(-0.19%) |
Sep 02, 2009 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.04(+0.38%) |
Sep 01, 2009 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | -0.11(-1.04%) |
Aug 31, 2009 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | -0.07(-0.66%) |
Aug 28, 2009 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | +0.06(+0.57%) |
Aug 27, 2009 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | -0.02(-0.19%) |
Aug 26, 2009 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | +0.00(+0.00%) |
Aug 25, 2009 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | +0.02(+0.19%) |
Aug 24, 2009 | 10.32 | 10.60 | 10.60 | 10.60 | 0 | +0.06(+0.57%) |
Aug 21, 2009 | 10.32 | 10.54 | 10.54 | 10.54 | 0 | +0.09(+0.86%) |
Aug 20, 2009 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.04(+0.38%) |
Aug 19, 2009 | 10.32 | 10.41 | 10.41 | 10.41 | 0 | +0.04(+0.39%) |
Aug 18, 2009 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.05(+0.48%) |
Aug 17, 2009 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | -0.11(-1.05%) |
Aug 14, 2009 | 10.32 | 10.43 | 10.43 | 10.43 | 0 | -0.04(-0.38%) |
Aug 13, 2009 | 10.32 | 10.47 | 10.47 | 10.47 | 0 | +0.07(+0.67%) |
Aug 12, 2009 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.04(+0.39%) |
Aug 11, 2009 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | -0.03(-0.29%) |
Aug 10, 2009 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | -0.01(-0.10%) |
Aug 07, 2009 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | -0.02(-0.19%) |
Aug 06, 2009 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | -0.02(-0.19%) |
Aug 05, 2009 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.02(+0.19%) |
Aug 04, 2009 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | +0.03(+0.29%) |
Aug 03, 2009 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.07(+0.68%) |
Jul 31, 2009 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.12(+1.18%) |
Jul 30, 2009 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.13(+1.29%) |
Jul 29, 2009 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | -0.04(-0.40%) |
Jul 28, 2009 | 10.10 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) |
Jul 27, 2009 | 10.10 | 10.11 | 10.11 | 10.11 | 0 | +0.01(+0.10%) |
Jul 24, 2009 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.03(+0.30%) |
Jul 23, 2009 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.07(+0.70%) |
Jul 22, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Jul 21, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.03(+0.30%) |
Jul 20, 2009 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | +0.06(+0.61%) |
Jul 17, 2009 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | +0.04(+0.41%) |
Jul 16, 2009 | 9.870 | 9.870 | 9.870 | 9.870 | 0 | +0.02(+0.20%) |
Jul 15, 2009 | 9.770 | 9.850 | 9.850 | 9.850 | 0 | +0.08(+0.82%) |
Jul 14, 2009 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.03(+0.31%) |
Jul 13, 2009 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.03(+0.31%) |
Jul 10, 2009 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | +0.00(+0.00%) |
Jul 09, 2009 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | +0.01(+0.10%) |
Jul 08, 2009 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | -0.05(-0.51%) |
Jul 07, 2009 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | -0.11(-1.12%) |
Jul 06, 2009 | 9.860 | 9.860 | 9.860 | 9.860 | 0 | -0.05(-0.50%) |
Jul 02, 2009 | 9.940 | 9.910 | 9.910 | 9.910 | 0 | -0.08(-0.80%) |
Jul 01, 2009 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.06(+0.60%) |
Jun 30, 2009 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | -0.05(-0.50%) |
Jun 29, 2009 | 9.980 | 9.980 | 9.980 | 9.980 | 0 | +0.04(+0.40%) |
Jun 26, 2009 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) |
Jun 25, 2009 | 9.900 | 9.940 | 9.940 | 9.940 | 0 | +0.07(+0.71%) |
Jun 24, 2009 | 9.870 | 9.870 | 9.870 | 9.870 | 0 | +0.09(+0.92%) |
Jun 23, 2009 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | +0.02(+0.20%) |
Jun 22, 2009 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | -0.11(-1.11%) |
Jun 19, 2009 | 9.870 | 9.870 | 9.870 | 9.870 | 0 | +0.02(+0.20%) |
Jun 18, 2009 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | -0.05(-0.51%) |
Jun 17, 2009 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.04(+0.41%) |
Jun 16, 2009 | 9.860 | 9.860 | 9.860 | 9.860 | 0 | -0.16(-1.60%) |
Jun 12, 2009 | 10.02 | 10.02 | 10.02 | 0 | -0.01(-0.10%) | |
Jun 11, 2009 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.05(+0.50%) |
Jun 10, 2009 | 9.980 | 9.980 | 9.980 | 9.980 | 0 | +0.01(+0.10%) |
Jun 09, 2009 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | +0.07(+0.71%) |
Jun 08, 2009 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | -0.01(-0.10%) |
Jun 05, 2009 | 10.00 | 9.910 | 9.910 | 9.910 | 0 | -0.07(-0.70%) |
Jun 04, 2009 | 9.980 | 9.980 | 9.980 | 9.980 | 0 | +0.05(+0.50%) |
Jun 03, 2009 | 10.00 | 9.930 | 9.930 | 9.930 | 0 | -0.07(-0.70%) |