Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.68 | 10.94 | 10.54 | 10.84 | 7,726,864 | +0.08(+0.78%) |
Mar 30, 2010 | 10.70 | 10.89 | 10.69 | 10.76 | 2,438,411 | +0.06(+0.52%) |
Mar 29, 2010 | 10.68 | 10.80 | 10.57 | 10.70 | 3,758,803 | +0.09(+0.86%) |
Mar 26, 2010 | 10.64 | 10.76 | 10.51 | 10.61 | 3,988,187 | +0.04(+0.40%) |
Mar 25, 2010 | 10.74 | 10.82 | 10.56 | 10.57 | 4,957,722 | -0.03(-0.26%) |
Mar 24, 2010 | 10.83 | 10.94 | 10.57 | 10.60 | 5,780,862 | -0.22(-2.00%) |
Mar 23, 2010 | 10.64 | 10.84 | 10.51 | 10.82 | 5,885,093 | +0.17(+1.64%) |
Mar 22, 2010 | 10.38 | 10.66 | 10.36 | 10.64 | 4,053,844 | +0.16(+1.53%) |
Mar 19, 2010 | 10.87 | 11.01 | 10.48 | 10.48 | 8,322,083 | -0.36(-3.29%) |
Mar 18, 2010 | 10.81 | 11.01 | 10.77 | 10.84 | 3,321,868 | -0.01(-0.13%) |
Mar 17, 2010 | 10.72 | 11.00 | 10.69 | 10.85 | 4,681,231 | +0.15(+1.44%) |
Mar 16, 2010 | 10.62 | 10.73 | 10.53 | 10.70 | 3,505,143 | +0.11(+1.06%) |
Mar 15, 2010 | 10.50 | 10.59 | 10.47 | 10.59 | 4,030,414 | -0.01(-0.13%) |
Mar 12, 2010 | 10.62 | 10.70 | 10.45 | 10.60 | 4,428,613 | +0.03(+0.33%) |
Mar 11, 2010 | 10.32 | 10.60 | 10.24 | 10.56 | 5,255,520 | +0.18(+1.75%) |
Mar 10, 2010 | 10.23 | 10.45 | 10.22 | 10.38 | 5,099,331 | +0.13(+1.23%) |
Mar 09, 2010 | 10.19 | 10.31 | 10.14 | 10.26 | 3,502,620 | +0.01(+0.14%) |
Mar 08, 2010 | 10.08 | 10.24 | 10.06 | 10.24 | 3,096,917 | +0.19(+1.88%) |
Mar 05, 2010 | 9.978 | 10.08 | 9.957 | 10.05 | 2,758,316 | +0.17(+1.77%) |
Mar 04, 2010 | 9.901 | 10.03 | 9.789 | 9.880 | 2,741,996 | -0.02(-0.21%) |
Mar 03, 2010 | 9.873 | 10.09 | 9.775 | 9.901 | 4,659,940 | +0.10(+1.07%) |
Mar 02, 2010 | 9.859 | 9.873 | 9.712 | 9.796 | 3,980,867 | +0.03(+0.36%) |
Mar 01, 2010 | 9.412 | 9.786 | 9.412 | 9.761 | 6,514,146 | +0.42(+4.49%) |
Feb 26, 2010 | 9.237 | 9.398 | 9.091 | 9.342 | 6,894,689 | +0.15(+1.60%) |
Feb 25, 2010 | 9.084 | 9.216 | 8.916 | 9.195 | 6,268,585 | -0.10(-1.11%) |
Feb 24, 2010 | 9.293 | 9.335 | 9.021 | 9.299 | 4,835,786 | +0.04(+0.44%) |
Feb 23, 2010 | 9.489 | 9.587 | 9.115 | 9.258 | 6,680,054 | -0.26(-2.72%) |
Feb 22, 2010 | 9.566 | 9.747 | 9.503 | 9.517 | 5,280,909 | +0.01(+0.15%) |
Feb 19, 2010 | 9.622 | 9.650 | 9.475 | 9.503 | 8,956,446 | -0.16(-1.66%) |
Feb 18, 2010 | 9.768 | 9.810 | 9.615 | 9.664 | 5,323,075 | -0.08(-0.86%) |
Feb 17, 2010 | 9.866 | 9.866 | 9.608 | 9.747 | 6,463,453 | -0.03(-0.36%) |
Feb 16, 2010 | 9.712 | 9.824 | 9.580 | 9.782 | 6,078,987 | +0.13(+1.38%) |
Feb 12, 2010 | 9.426 | 9.650 | 9.650 | 9.650 | 11,634,308 | +0.03(+0.29%) |
Feb 11, 2010 | 9.677 | 9.838 | 8.930 | 9.622 | 18,351,178 | -0.51(-5.03%) |
Feb 10, 2010 | 10.10 | 10.20 | 9.831 | 10.13 | 4,490,266 | +0.04(+0.35%) |
Feb 09, 2010 | 10.02 | 10.22 | 9.831 | 10.10 | 6,661,886 | +0.28(+2.85%) |
Feb 08, 2010 | 9.803 | 9.943 | 9.677 | 9.817 | 4,633,104 | -0.06(-0.64%) |
Feb 05, 2010 | 10.07 | 10.12 | 9.503 | 9.880 | 8,038,516 | -0.25(-2.48%) |
Feb 04, 2010 | 10.23 | 10.24 | 9.964 | 10.13 | 9,696,569 | -0.24(-2.36%) |
Feb 03, 2010 | 10.24 | 10.48 | 10.24 | 10.38 | 6,700,916 | +0.05(+0.47%) |
Feb 02, 2010 | 9.761 | 10.34 | 9.740 | 10.33 | 7,593,532 | +0.71(+7.37%) |
Feb 01, 2010 | 9.566 | 9.782 | 9.475 | 9.618 | 5,316,186 | +0.14(+1.51%) |
Jan 29, 2010 | 9.573 | 9.824 | 9.419 | 9.475 | 9,379,704 | -0.03(-0.29%) |
Jan 28, 2010 | 9.559 | 9.775 | 9.314 | 9.503 | 6,924,021 | +0.01(+0.15%) |
Jan 27, 2010 | 9.524 | 9.559 | 9.230 | 9.489 | 9,021,279 | -0.14(-1.45%) |
Jan 26, 2010 | 9.566 | 9.838 | 9.517 | 9.629 | 6,436,843 | +0.00(+0.00%) |
Jan 25, 2010 | 9.873 | 9.971 | 9.601 | 9.629 | 4,854,433 | -0.09(-0.93%) |
Jan 22, 2010 | 10.03 | 10.30 | 9.712 | 9.719 | 4,774,372 | -0.41(-4.00%) |
Jan 21, 2010 | 10.54 | 10.55 | 10.05 | 10.12 | 5,738,373 | -0.32(-3.08%) |
Jan 20, 2010 | 10.49 | 10.56 | 10.29 | 10.45 | 4,379,755 | -0.33(-3.05%) |
Jan 19, 2010 | 10.47 | 10.79 | 10.43 | 10.77 | 3,863,030 | +0.29(+2.80%) |
Jan 15, 2010 | 10.70 | 10.48 | 10.48 | 10.48 | 9,049,924 | -0.02(-0.20%) |
Jan 14, 2010 | 10.49 | 10.59 | 10.31 | 10.50 | 3,974,265 | -0.05(-0.46%) |
Jan 13, 2010 | 10.72 | 10.73 | 10.38 | 10.55 | 4,800,475 | -0.14(-1.31%) |
Jan 12, 2010 | 10.74 | 10.79 | 10.58 | 10.69 | 3,100,219 | -0.17(-1.54%) |
Jan 11, 2010 | 10.98 | 11.01 | 10.73 | 10.86 | 4,011,044 | -0.03(-0.26%) |
Jan 08, 2010 | 10.71 | 10.90 | 10.48 | 10.89 | 5,169,853 | +0.07(+0.65%) |
Jan 07, 2010 | 10.17 | 10.88 | 10.14 | 10.82 | 12,075,107 | +0.64(+6.25%) |
Jan 06, 2010 | 10.10 | 10.31 | 9.999 | 10.18 | 9,194,423 | +0.15(+1.50%) |
Jan 05, 2010 | 9.877 | 10.04 | 9.821 | 10.03 | 4,116,902 | +0.09(+0.91%) |