Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.53 | 10.56 | 10.17 | 10.18 | 39,422,032 | -0.41(-3.89%) |
Mar 30, 2010 | 10.53 | 10.71 | 10.48 | 10.60 | 37,972,612 | +0.16(+1.51%) |
Mar 29, 2010 | 10.47 | 10.60 | 10.39 | 10.44 | 22,609,346 | +0.14(+1.33%) |
Mar 26, 2010 | 10.35 | 10.54 | 10.08 | 10.30 | 26,371,614 | +0.11(+1.06%) |
Mar 25, 2010 | 10.48 | 10.60 | 10.16 | 10.19 | 25,419,728 | -0.05(-0.48%) |
Mar 24, 2010 | 10.43 | 10.44 | 10.18 | 10.24 | 18,519,786 | -0.11(-1.04%) |
Mar 23, 2010 | 10.21 | 10.38 | 10.16 | 10.35 | 22,524,874 | +0.21(+2.03%) |
Mar 22, 2010 | 9.654 | 10.17 | 9.576 | 10.15 | 19,638,394 | +0.37(+3.82%) |
Mar 19, 2010 | 10.09 | 10.09 | 9.772 | 9.772 | 20,140,174 | -0.21(-2.07%) |
Mar 18, 2010 | 10.12 | 10.21 | 9.870 | 9.978 | 20,596,540 | -0.24(-2.31%) |
Mar 17, 2010 | 10.15 | 10.32 | 10.05 | 10.21 | 26,883,940 | +0.19(+1.86%) |
Mar 16, 2010 | 9.674 | 10.06 | 9.625 | 10.03 | 24,812,920 | +0.47(+4.93%) |
Mar 15, 2010 | 9.507 | 9.762 | 9.428 | 9.556 | 26,436,544 | -0.24(-2.41%) |
Mar 12, 2010 | 9.899 | 10.07 | 9.527 | 9.792 | 34,306,676 | +0.17(+1.73%) |
Mar 11, 2010 | 9.674 | 9.723 | 9.448 | 9.625 | 20,385,984 | -0.07(-0.71%) |
Mar 10, 2010 | 9.458 | 9.782 | 9.399 | 9.694 | 40,043,232 | +0.45(+4.89%) |
Mar 09, 2010 | 9.291 | 9.428 | 9.173 | 9.242 | 34,352,072 | -0.18(-1.88%) |
Mar 08, 2010 | 9.311 | 9.478 | 9.193 | 9.419 | 27,192,946 | +0.13(+1.37%) |
Mar 05, 2010 | 9.389 | 9.409 | 9.153 | 9.291 | 15,978,273 | +0.05(+0.53%) |
Mar 04, 2010 | 9.242 | 9.261 | 9.006 | 9.242 | 20,117,064 | -0.04(-0.42%) |
Mar 03, 2010 | 9.407 | 9.527 | 9.222 | 9.281 | 25,591,030 | -0.12(-1.25%) |
Mar 02, 2010 | 9.370 | 9.566 | 9.340 | 9.399 | 40,958,264 | -0.20(-2.05%) |
Mar 01, 2010 | 9.075 | 9.615 | 9.036 | 9.595 | 39,871,152 | +0.70(+7.84%) |
Feb 26, 2010 | 8.918 | 8.986 | 8.711 | 8.898 | 20,756,924 | -0.01(-0.11%) |
Feb 25, 2010 | 8.711 | 8.928 | 8.564 | 8.908 | 21,301,476 | -0.02(-0.22%) |
Feb 24, 2010 | 8.545 | 9.065 | 8.486 | 8.928 | 34,928,704 | +0.47(+5.58%) |
Feb 23, 2010 | 8.672 | 8.672 | 8.270 | 8.456 | 29,113,540 | -0.32(-3.69%) |
Feb 22, 2010 | 8.908 | 8.947 | 8.751 | 8.780 | 16,414,876 | +0.04(+0.45%) |
Feb 19, 2010 | 8.608 | 8.977 | 8.505 | 8.741 | 29,195,064 | +0.14(+1.60%) |
Feb 18, 2010 | 8.495 | 8.613 | 8.436 | 8.603 | 22,898,274 | +0.03(+0.34%) |
Feb 17, 2010 | 8.633 | 8.633 | 8.407 | 8.574 | 18,761,782 | +0.10(+1.16%) |
Feb 16, 2010 | 8.486 | 8.554 | 8.338 | 8.476 | 25,686,312 | +0.19(+2.25%) |
Feb 12, 2010 | 8.270 | 8.289 | 8.289 | 8.289 | 45,038,416 | -0.09(-1.06%) |
Feb 11, 2010 | 8.412 | 8.623 | 8.270 | 8.378 | 51,868,536 | -0.01(-0.12%) |
Feb 10, 2010 | 8.456 | 8.574 | 8.034 | 8.387 | 71,907,144 | -0.53(-5.95%) |
Feb 09, 2010 | 9.006 | 9.114 | 8.682 | 8.918 | 21,205,060 | +0.17(+1.91%) |
Feb 08, 2010 | 8.613 | 8.888 | 8.436 | 8.751 | 20,640,312 | +0.21(+2.41%) |
Feb 05, 2010 | 8.472 | 8.554 | 8.122 | 8.545 | 37,077,040 | +0.09(+1.05%) |
Feb 04, 2010 | 8.947 | 9.016 | 8.397 | 8.456 | 27,178,692 | -0.40(-4.55%) |
Feb 03, 2010 | 8.996 | 9.153 | 8.770 | 8.859 | 25,822,988 | -0.32(-3.53%) |
Feb 02, 2010 | 9.099 | 9.330 | 9.085 | 9.183 | 22,032,250 | +0.18(+1.96%) |
Feb 01, 2010 | 8.721 | 9.036 | 8.682 | 9.006 | 19,712,976 | +0.44(+5.16%) |
Jan 29, 2010 | 9.281 | 9.330 | 8.417 | 8.564 | 43,434,596 | -0.67(-7.23%) |
Jan 28, 2010 | 9.556 | 9.576 | 8.937 | 9.232 | 32,821,500 | -0.31(-3.29%) |
Jan 27, 2010 | 9.311 | 9.566 | 9.183 | 9.546 | 22,031,104 | +0.28(+2.97%) |
Jan 26, 2010 | 9.189 | 9.566 | 9.104 | 9.271 | 25,571,098 | +0.11(+1.18%) |
Jan 25, 2010 | 9.114 | 9.252 | 9.006 | 9.163 | 24,432,196 | +0.20(+2.19%) |
Jan 22, 2010 | 9.527 | 9.538 | 8.928 | 8.967 | 45,257,748 | -0.66(-6.84%) |
Jan 21, 2010 | 9.890 | 10.06 | 9.586 | 9.625 | 38,947,500 | -0.18(-1.80%) |
Jan 20, 2010 | 9.821 | 9.890 | 9.556 | 9.802 | 42,963,164 | -0.29(-2.92%) |
Jan 19, 2010 | 9.959 | 10.12 | 9.861 | 10.10 | 18,807,728 | +0.15(+1.48%) |
Jan 15, 2010 | 10.51 | 9.949 | 9.949 | 9.949 | 31,558,100 | -0.59(-5.59%) |
Jan 14, 2010 | 10.24 | 10.75 | 10.24 | 10.54 | 34,339,348 | +0.27(+2.58%) |
Jan 13, 2010 | 10.13 | 10.37 | 9.792 | 10.27 | 34,129,700 | +0.20(+1.95%) |
Jan 12, 2010 | 10.46 | 10.47 | 9.959 | 10.08 | 46,908,000 | -0.63(-5.87%) |
Jan 11, 2010 | 11.05 | 11.11 | 10.63 | 10.71 | 29,630,080 | -0.20(-1.80%) |
Jan 08, 2010 | 10.56 | 10.97 | 10.43 | 10.90 | 33,023,552 | +0.26(+2.40%) |
Jan 07, 2010 | 11.03 | 11.05 | 10.37 | 10.65 | 47,307,240 | -0.37(-3.39%) |
Jan 06, 2010 | 10.88 | 11.14 | 10.79 | 11.02 | 32,470,344 | +0.05(+0.45%) |
Jan 05, 2010 | 10.67 | 11.09 | 10.44 | 10.97 | 61,762,748 | +0.31(+2.95%) |