Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.40 | 11.62 | 11.29 | 11.33 | 19,372,614 | -0.20(-1.72%) |
Mar 30, 2010 | 11.81 | 11.81 | 11.45 | 11.53 | 15,728,588 | -0.25(-2.16%) |
Mar 29, 2010 | 11.90 | 12.08 | 11.73 | 11.79 | 17,749,012 | +0.02(+0.16%) |
Mar 26, 2010 | 11.43 | 12.04 | 11.38 | 11.77 | 33,732,852 | +0.46(+4.09%) |
Mar 25, 2010 | 11.90 | 12.09 | 11.29 | 11.31 | 29,924,046 | -0.45(-3.86%) |
Mar 24, 2010 | 11.68 | 12.08 | 11.66 | 11.76 | 35,592,984 | -0.05(-0.40%) |
Mar 23, 2010 | 11.98 | 12.09 | 11.46 | 11.81 | 34,698,432 | -0.02(-0.16%) |
Mar 22, 2010 | 10.92 | 11.98 | 10.73 | 11.83 | 40,584,336 | +0.73(+6.55%) |
Mar 19, 2010 | 11.28 | 11.38 | 10.92 | 11.10 | 17,030,480 | -0.15(-1.34%) |
Mar 18, 2010 | 11.57 | 11.61 | 11.21 | 11.25 | 17,872,090 | -0.33(-2.85%) |
Mar 17, 2010 | 11.77 | 11.97 | 11.53 | 11.58 | 32,972,430 | -0.04(-0.33%) |
Mar 16, 2010 | 10.86 | 11.66 | 10.81 | 11.62 | 36,627,344 | +0.87(+8.08%) |
Mar 15, 2010 | 10.62 | 10.82 | 10.62 | 10.75 | 19,194,266 | -0.40(-3.56%) |
Mar 12, 2010 | 11.18 | 11.33 | 11.00 | 11.15 | 17,176,024 | +0.12(+1.11%) |
Mar 11, 2010 | 11.14 | 11.15 | 10.83 | 11.02 | 14,673,888 | -0.21(-1.85%) |
Mar 10, 2010 | 11.05 | 11.29 | 10.97 | 11.23 | 24,758,818 | +0.33(+3.03%) |
Mar 09, 2010 | 10.60 | 11.15 | 10.59 | 10.90 | 23,255,774 | +0.07(+0.61%) |
Mar 08, 2010 | 10.65 | 10.91 | 10.54 | 10.83 | 17,379,564 | +0.19(+1.77%) |
Mar 05, 2010 | 10.30 | 10.72 | 10.25 | 10.64 | 21,966,198 | +0.47(+4.64%) |
Mar 04, 2010 | 10.32 | 10.38 | 10.04 | 10.17 | 13,185,474 | -0.08(-0.74%) |
Mar 03, 2010 | 10.15 | 10.55 | 10.04 | 10.25 | 21,335,046 | +0.16(+1.59%) |
Mar 02, 2010 | 10.21 | 10.25 | 10.04 | 10.09 | 13,835,980 | +0.02(+0.19%) |
Mar 01, 2010 | 10.10 | 10.17 | 9.983 | 10.07 | 17,116,432 | +0.11(+1.14%) |
Feb 26, 2010 | 9.936 | 10.08 | 9.549 | 9.955 | 18,522,586 | +0.09(+0.86%) |
Feb 25, 2010 | 9.738 | 9.908 | 9.521 | 9.870 | 14,388,418 | +0.01(+0.08%) |
Feb 24, 2010 | 9.898 | 10.04 | 9.804 | 9.863 | 12,074,558 | +0.01(+0.12%) |
Feb 23, 2010 | 10.21 | 10.24 | 9.757 | 9.851 | 20,287,242 | -0.46(-4.49%) |
Feb 22, 2010 | 10.40 | 10.41 | 10.25 | 10.31 | 16,894,912 | +0.06(+0.55%) |
Feb 19, 2010 | 10.11 | 10.44 | 10.03 | 10.26 | 19,075,330 | +0.06(+0.56%) |
Feb 18, 2010 | 10.46 | 10.56 | 10.04 | 10.20 | 52,322,588 | -0.78(-7.14%) |
Feb 17, 2010 | 11.05 | 11.11 | 10.73 | 10.98 | 24,810,504 | +0.04(+0.35%) |
Feb 16, 2010 | 10.61 | 10.97 | 10.61 | 10.95 | 22,836,376 | +0.53(+5.08%) |
Feb 12, 2010 | 10.48 | 10.42 | 10.42 | 10.42 | 30,964,826 | -0.33(-3.08%) |
Feb 11, 2010 | 9.861 | 10.77 | 9.823 | 10.75 | 46,501,140 | +0.93(+9.42%) |
Feb 10, 2010 | 10.21 | 10.34 | 9.776 | 9.823 | 25,293,638 | -0.30(-2.99%) |
Feb 09, 2010 | 10.46 | 10.46 | 10.02 | 10.13 | 21,884,140 | -0.12(-1.20%) |
Feb 08, 2010 | 10.52 | 10.60 | 10.02 | 10.25 | 17,809,726 | -0.09(-0.82%) |
Feb 05, 2010 | 10.26 | 10.48 | 9.946 | 10.33 | 30,748,016 | +0.14(+1.39%) |
Feb 04, 2010 | 10.52 | 10.88 | 10.16 | 10.19 | 24,736,524 | -0.60(-5.52%) |
Feb 03, 2010 | 11.04 | 11.21 | 10.72 | 10.79 | 22,403,484 | -0.43(-3.87%) |
Feb 02, 2010 | 11.22 | 11.36 | 10.81 | 11.22 | 20,588,438 | +0.38(+3.53%) |
Feb 01, 2010 | 10.52 | 11.16 | 10.52 | 10.84 | 32,643,824 | +0.39(+3.75%) |
Jan 29, 2010 | 11.28 | 11.32 | 10.26 | 10.45 | 41,235,632 | -0.66(-5.95%) |
Jan 28, 2010 | 11.62 | 11.80 | 10.96 | 11.11 | 29,127,564 | -0.43(-3.76%) |
Jan 27, 2010 | 11.36 | 11.55 | 11.10 | 11.54 | 24,127,060 | +0.12(+1.08%) |
Jan 26, 2010 | 11.24 | 11.61 | 11.10 | 11.42 | 26,058,102 | +0.09(+0.83%) |
Jan 25, 2010 | 11.25 | 11.48 | 10.94 | 11.32 | 33,359,972 | +0.35(+3.18%) |
Jan 22, 2010 | 10.60 | 11.18 | 10.17 | 10.98 | 43,222,744 | +0.28(+2.65%) |
Jan 21, 2010 | 11.22 | 11.38 | 10.67 | 10.69 | 26,587,604 | -0.56(-4.95%) |
Jan 20, 2010 | 11.35 | 11.48 | 11.10 | 11.25 | 20,723,080 | -0.28(-2.46%) |
Jan 19, 2010 | 11.25 | 11.57 | 11.12 | 11.53 | 18,563,522 | +0.11(+0.99%) |
Jan 15, 2010 | 11.72 | 11.42 | 11.42 | 11.42 | 34,370,928 | -0.27(-2.34%) |
Jan 14, 2010 | 11.68 | 12.16 | 11.54 | 11.69 | 39,905,536 | -0.01(-0.08%) |
Jan 13, 2010 | 11.50 | 11.74 | 11.05 | 11.70 | 50,039,832 | +0.42(+3.68%) |
Jan 12, 2010 | 10.81 | 11.33 | 10.75 | 11.29 | 68,174,184 | +0.99(+9.63%) |
Jan 11, 2010 | 10.21 | 10.65 | 10.20 | 10.30 | 36,614,408 | +0.28(+2.83%) |
Jan 08, 2010 | 10.11 | 10.27 | 9.870 | 10.01 | 18,769,942 | -0.19(-1.85%) |
Jan 07, 2010 | 9.455 | 10.21 | 9.426 | 10.20 | 31,970,576 | +0.62(+6.51%) |
Jan 06, 2010 | 9.861 | 9.870 | 9.577 | 9.577 | 22,778,532 | -0.34(-3.43%) |
Jan 05, 2010 | 9.275 | 10.00 | 9.256 | 9.917 | 52,126,212 | +0.73(+7.91%) |