Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.02 | 12.14 | 11.98 | 12.06 | 6,792,045 | -0.01(-0.05%) |
Mar 30, 2010 | 12.14 | 12.19 | 12.02 | 12.07 | 6,938,260 | -0.10(-0.83%) |
Mar 29, 2010 | 12.39 | 12.44 | 12.11 | 12.17 | 7,200,150 | -0.01(-0.05%) |
Mar 26, 2010 | 12.08 | 12.26 | 11.94 | 12.18 | 12,311,107 | +0.43(+3.66%) |
Mar 25, 2010 | 11.97 | 12.12 | 11.73 | 11.75 | 18,421,782 | +0.06(+0.54%) |
Mar 24, 2010 | 11.65 | 11.72 | 11.61 | 11.68 | 6,219,940 | -0.01(-0.11%) |
Mar 23, 2010 | 11.53 | 11.70 | 11.53 | 11.70 | 6,216,730 | +0.16(+1.42%) |
Mar 22, 2010 | 11.40 | 11.55 | 11.40 | 11.53 | 5,372,935 | +0.09(+0.83%) |
Mar 19, 2010 | 11.46 | 11.53 | 11.09 | 11.44 | 10,576,451 | +0.15(+1.29%) |
Mar 18, 2010 | 11.34 | 11.36 | 11.18 | 11.29 | 6,197,875 | -0.01(-0.11%) |
Mar 17, 2010 | 11.03 | 11.41 | 10.96 | 11.30 | 12,183,014 | +0.33(+2.99%) |
Mar 16, 2010 | 11.01 | 11.05 | 10.89 | 10.98 | 6,464,995 | +0.01(+0.06%) |
Mar 15, 2010 | 10.89 | 11.00 | 10.89 | 10.97 | 6,255,057 | +0.17(+1.58%) |
Mar 12, 2010 | 10.91 | 10.93 | 10.80 | 10.80 | 4,114,313 | -0.02(-0.18%) |
Mar 11, 2010 | 10.78 | 10.82 | 10.71 | 10.82 | 3,717,116 | +0.04(+0.35%) |
Mar 10, 2010 | 10.86 | 10.89 | 10.72 | 10.78 | 4,799,419 | -0.05(-0.47%) |
Mar 09, 2010 | 10.89 | 10.89 | 10.77 | 10.83 | 8,517,716 | -0.02(-0.18%) |
Mar 08, 2010 | 10.94 | 10.98 | 10.84 | 10.85 | 6,511,076 | -0.09(-0.87%) |
Mar 05, 2010 | 10.84 | 10.96 | 10.75 | 10.94 | 7,384,112 | +0.13(+1.23%) |
Mar 04, 2010 | 10.76 | 10.84 | 10.65 | 10.81 | 6,537,957 | +0.05(+0.47%) |
Mar 03, 2010 | 10.87 | 10.91 | 10.76 | 10.76 | 8,784,944 | -0.13(-1.16%) |
Mar 02, 2010 | 10.99 | 10.99 | 10.86 | 10.89 | 7,799,962 | -0.03(-0.29%) |
Mar 01, 2010 | 10.93 | 10.98 | 10.86 | 10.92 | 3,875,750 | +0.08(+0.76%) |
Feb 26, 2010 | 10.92 | 10.95 | 10.81 | 10.84 | 4,393,269 | -0.06(-0.52%) |
Feb 25, 2010 | 10.79 | 10.94 | 10.58 | 10.89 | 6,250,505 | +0.01(+0.06%) |
Feb 24, 2010 | 10.82 | 10.93 | 10.82 | 10.89 | 4,391,650 | +0.09(+0.88%) |
Feb 23, 2010 | 10.83 | 10.93 | 10.79 | 10.79 | 5,144,935 | -0.07(-0.64%) |
Feb 22, 2010 | 10.84 | 10.90 | 10.79 | 10.86 | 3,689,971 | +0.03(+0.23%) |
Feb 19, 2010 | 10.78 | 10.88 | 10.72 | 10.84 | 4,102,932 | +0.00(+0.00%) |
Feb 18, 2010 | 10.68 | 10.84 | 10.60 | 10.84 | 5,244,250 | +0.15(+1.36%) |
Feb 17, 2010 | 10.81 | 10.84 | 10.66 | 10.69 | 5,960,675 | -0.09(-0.88%) |
Feb 16, 2010 | 10.56 | 10.81 | 10.58 | 10.79 | 4,877,751 | +0.23(+2.15%) |
Feb 12, 2010 | 10.46 | 10.56 | 10.56 | 10.56 | 6,798,687 | +0.05(+0.48%) |
Feb 11, 2010 | 10.45 | 10.55 | 10.33 | 10.51 | 6,017,478 | +0.08(+0.79%) |
Feb 10, 2010 | 10.31 | 10.45 | 10.29 | 10.43 | 5,913,130 | +0.08(+0.79%) |
Feb 09, 2010 | 10.37 | 10.43 | 10.25 | 10.34 | 5,053,537 | +0.03(+0.25%) |
Feb 08, 2010 | 10.43 | 10.45 | 10.24 | 10.32 | 6,792,419 | -0.12(-1.15%) |
Feb 05, 2010 | 10.27 | 10.44 | 10.22 | 10.44 | 9,550,278 | +0.17(+1.66%) |
Feb 04, 2010 | 10.53 | 10.58 | 10.26 | 10.27 | 7,670,923 | -0.33(-3.10%) |
Feb 03, 2010 | 10.64 | 10.77 | 10.55 | 10.60 | 5,026,257 | -0.10(-0.95%) |
Feb 02, 2010 | 10.60 | 10.71 | 10.54 | 10.70 | 5,768,637 | +0.17(+1.57%) |
Feb 01, 2010 | 10.50 | 10.59 | 10.46 | 10.53 | 6,631,939 | +0.06(+0.53%) |
Jan 29, 2010 | 10.60 | 10.67 | 10.46 | 10.48 | 8,924,583 | -0.11(-1.01%) |
Jan 28, 2010 | 10.72 | 10.79 | 10.53 | 10.58 | 6,469,169 | -0.13(-1.24%) |
Jan 27, 2010 | 10.57 | 10.73 | 10.53 | 10.72 | 6,814,875 | +0.10(+0.95%) |
Jan 26, 2010 | 10.63 | 10.83 | 10.60 | 10.62 | 5,130,977 | -0.04(-0.41%) |
Jan 25, 2010 | 10.75 | 10.88 | 10.53 | 10.66 | 6,813,472 | +0.09(+0.84%) |
Jan 22, 2010 | 10.88 | 10.91 | 10.54 | 10.57 | 7,830,070 | -0.30(-2.76%) |
Jan 21, 2010 | 11.02 | 11.08 | 10.76 | 10.87 | 8,943,138 | -0.14(-1.31%) |
Jan 20, 2010 | 11.01 | 11.20 | 10.91 | 11.02 | 9,341,580 | -0.07(-0.62%) |
Jan 19, 2010 | 10.87 | 11.12 | 10.87 | 11.08 | 7,563,370 | +0.18(+1.61%) |
Jan 15, 2010 | 11.00 | 10.91 | 10.91 | 10.91 | 6,185,964 | -0.20(-1.80%) |
Jan 14, 2010 | 11.10 | 11.17 | 11.00 | 11.11 | 4,066,296 | +0.02(+0.17%) |
Jan 13, 2010 | 10.86 | 11.16 | 10.83 | 11.09 | 8,008,657 | +0.26(+2.43%) |
Jan 12, 2010 | 10.76 | 10.90 | 10.76 | 10.83 | 7,911,725 | +0.03(+0.23%) |
Jan 11, 2010 | 11.07 | 11.10 | 10.77 | 10.80 | 9,952,397 | -0.28(-2.54%) |
Jan 08, 2010 | 10.96 | 11.11 | 10.91 | 11.08 | 5,789,766 | +0.10(+0.91%) |
Jan 07, 2010 | 10.91 | 11.02 | 10.84 | 10.98 | 7,559,727 | -0.15(-1.35%) |
Jan 06, 2010 | 11.26 | 11.29 | 11.09 | 11.13 | 5,714,183 | -0.11(-1.00%) |
Jan 05, 2010 | 11.28 | 11.31 | 11.13 | 11.25 | 9,768,657 | -0.04(-0.33%) |