Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.28 | 12.50 | 12.08 | 12.45 | 11,294,756 | +0.11(+0.92%) |
Mar 30, 2010 | 12.20 | 12.39 | 12.20 | 12.34 | 8,723,802 | +0.14(+1.12%) |
Mar 29, 2010 | 12.06 | 12.25 | 11.94 | 12.20 | 6,377,774 | +0.23(+1.90%) |
Mar 26, 2010 | 11.85 | 12.10 | 11.74 | 11.98 | 9,187,691 | +0.27(+2.28%) |
Mar 25, 2010 | 11.75 | 11.97 | 11.67 | 11.71 | 8,731,677 | +0.02(+0.15%) |
Mar 24, 2010 | 11.74 | 11.79 | 11.50 | 11.69 | 6,662,528 | -0.12(-1.01%) |
Mar 23, 2010 | 11.74 | 11.85 | 11.64 | 11.81 | 5,527,024 | +0.07(+0.58%) |
Mar 22, 2010 | 11.56 | 11.77 | 11.49 | 11.74 | 7,206,725 | +0.12(+1.03%) |
Mar 19, 2010 | 12.06 | 12.12 | 11.62 | 11.62 | 14,064,615 | -0.41(-3.40%) |
Mar 18, 2010 | 12.19 | 12.20 | 11.95 | 12.03 | 7,127,180 | -0.14(-1.12%) |
Mar 17, 2010 | 11.79 | 12.27 | 11.79 | 12.17 | 10,206,212 | +0.41(+3.48%) |
Mar 16, 2010 | 11.55 | 11.77 | 11.51 | 11.76 | 6,880,252 | +0.22(+1.87%) |
Mar 15, 2010 | 11.46 | 11.60 | 11.46 | 11.54 | 6,637,978 | -0.03(-0.29%) |
Mar 12, 2010 | 11.44 | 11.61 | 11.40 | 11.58 | 11,274,974 | +0.26(+2.31%) |
Mar 11, 2010 | 11.33 | 11.40 | 11.10 | 11.32 | 8,628,522 | -0.03(-0.30%) |
Mar 10, 2010 | 11.41 | 11.55 | 11.28 | 11.35 | 11,108,392 | -0.01(-0.10%) |
Mar 09, 2010 | 11.83 | 11.94 | 11.22 | 11.36 | 20,227,334 | -0.62(-5.17%) |
Mar 08, 2010 | 11.95 | 12.05 | 11.80 | 11.98 | 6,263,636 | -0.16(-1.31%) |
Mar 05, 2010 | 11.73 | 12.21 | 11.68 | 12.14 | 8,449,359 | +0.26(+2.15%) |
Mar 04, 2010 | 11.65 | 11.91 | 11.58 | 11.89 | 6,752,090 | +0.23(+2.00%) |
Mar 03, 2010 | 11.55 | 11.72 | 11.45 | 11.65 | 7,461,089 | +0.10(+0.84%) |
Mar 02, 2010 | 11.38 | 11.58 | 11.31 | 11.56 | 6,769,963 | +0.14(+1.25%) |
Mar 01, 2010 | 11.15 | 11.43 | 11.15 | 11.41 | 6,074,118 | +0.27(+2.45%) |
Feb 26, 2010 | 11.29 | 11.32 | 11.07 | 11.14 | 8,059,622 | -0.09(-0.76%) |
Feb 25, 2010 | 10.89 | 11.23 | 10.77 | 11.23 | 9,119,097 | +0.11(+1.02%) |
Feb 24, 2010 | 10.90 | 11.16 | 10.87 | 11.11 | 7,317,380 | +0.11(+1.03%) |
Feb 23, 2010 | 11.13 | 11.19 | 10.79 | 11.00 | 7,432,546 | -0.15(-1.38%) |
Feb 22, 2010 | 11.15 | 11.24 | 11.06 | 11.15 | 6,297,862 | +0.05(+0.41%) |
Feb 19, 2010 | 10.98 | 11.19 | 10.89 | 11.11 | 5,932,413 | +0.09(+0.79%) |
Feb 18, 2010 | 10.87 | 11.05 | 10.77 | 11.02 | 6,618,738 | +0.19(+1.72%) |
Feb 17, 2010 | 10.91 | 10.96 | 10.78 | 10.83 | 6,515,285 | +0.01(+0.10%) |
Feb 16, 2010 | 10.58 | 10.83 | 10.47 | 10.82 | 6,937,729 | +0.40(+3.80%) |
Feb 12, 2010 | 10.35 | 10.43 | 10.43 | 10.43 | 6,384,597 | -0.04(-0.38%) |
Feb 11, 2010 | 10.62 | 10.62 | 10.36 | 10.47 | 9,071,367 | -0.14(-1.28%) |
Feb 10, 2010 | 10.48 | 10.74 | 10.48 | 10.60 | 10,008,625 | +0.08(+0.75%) |
Feb 09, 2010 | 10.55 | 10.84 | 10.47 | 10.52 | 12,819,286 | -0.08(-0.80%) |
Feb 08, 2010 | 10.49 | 10.80 | 10.35 | 10.61 | 8,537,906 | +0.10(+0.97%) |
Feb 05, 2010 | 10.62 | 10.80 | 10.03 | 10.51 | 15,272,617 | -0.01(-0.05%) |
Feb 04, 2010 | 10.94 | 11.05 | 10.49 | 10.51 | 11,414,572 | -0.55(-5.01%) |
Feb 03, 2010 | 11.30 | 11.47 | 11.00 | 11.06 | 6,653,509 | -0.38(-3.31%) |
Feb 02, 2010 | 11.35 | 11.51 | 11.21 | 11.44 | 7,408,326 | +0.14(+1.23%) |
Feb 01, 2010 | 10.91 | 11.38 | 10.89 | 11.31 | 10,643,116 | +0.39(+3.60%) |
Jan 29, 2010 | 11.68 | 11.68 | 10.80 | 10.91 | 17,269,154 | -0.51(-4.50%) |
Jan 28, 2010 | 12.35 | 12.35 | 11.33 | 11.43 | 17,687,392 | -0.84(-6.82%) |
Jan 27, 2010 | 11.57 | 12.26 | 11.46 | 12.26 | 14,666,206 | +0.77(+6.69%) |
Jan 26, 2010 | 11.78 | 11.90 | 11.49 | 11.49 | 7,627,652 | -0.47(-3.97%) |
Jan 25, 2010 | 12.01 | 12.13 | 11.83 | 11.97 | 6,558,517 | +0.19(+1.63%) |
Jan 22, 2010 | 12.14 | 12.25 | 11.73 | 11.78 | 8,221,290 | -0.35(-2.89%) |
Jan 21, 2010 | 12.67 | 12.78 | 12.13 | 12.13 | 7,618,666 | -0.54(-4.28%) |
Jan 20, 2010 | 12.95 | 12.95 | 12.59 | 12.67 | 4,836,211 | -0.35(-2.69%) |
Jan 19, 2010 | 12.82 | 13.12 | 12.74 | 13.02 | 3,520,734 | +0.18(+1.41%) |
Jan 15, 2010 | 12.89 | 12.84 | 12.84 | 12.84 | 4,472,171 | -0.16(-1.26%) |
Jan 14, 2010 | 13.18 | 13.20 | 12.88 | 13.00 | 6,281,949 | -0.21(-1.62%) |
Jan 13, 2010 | 13.26 | 13.39 | 13.09 | 13.22 | 5,521,667 | +0.05(+0.39%) |
Jan 12, 2010 | 13.26 | 13.40 | 13.01 | 13.17 | 3,631,316 | -0.19(-1.44%) |
Jan 11, 2010 | 12.99 | 13.40 | 12.99 | 13.36 | 4,253,497 | +0.40(+3.10%) |
Jan 08, 2010 | 12.92 | 13.02 | 12.81 | 12.96 | 4,207,382 | -0.07(-0.56%) |
Jan 07, 2010 | 12.96 | 13.06 | 12.87 | 13.03 | 4,844,183 | +0.04(+0.30%) |
Jan 06, 2010 | 13.24 | 13.25 | 12.99 | 12.99 | 6,300,705 | -0.28(-2.09%) |
Jan 05, 2010 | 13.18 | 13.32 | 13.13 | 13.27 | 4,795,370 | +0.07(+0.56%) |