Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.56 | 10.81 | 10.56 | 10.59 | 51,915,156 | +0.01(+0.13%) |
Mar 30, 2010 | 10.52 | 10.69 | 10.40 | 10.57 | 50,070,988 | +0.11(+1.05%) |
Mar 29, 2010 | 10.44 | 10.57 | 10.39 | 10.46 | 35,403,172 | +0.08(+0.76%) |
Mar 26, 2010 | 10.44 | 10.57 | 10.23 | 10.38 | 38,287,568 | +0.04(+0.38%) |
Mar 25, 2010 | 10.30 | 10.52 | 10.29 | 10.34 | 48,702,364 | +0.13(+1.23%) |
Mar 24, 2010 | 10.36 | 10.40 | 10.15 | 10.22 | 43,425,064 | -0.18(-1.78%) |
Mar 23, 2010 | 10.08 | 10.47 | 10.06 | 10.40 | 50,446,604 | +0.36(+3.56%) |
Mar 22, 2010 | 9.777 | 10.08 | 9.738 | 10.04 | 33,407,038 | +0.23(+2.32%) |
Mar 19, 2010 | 9.958 | 9.990 | 9.722 | 9.817 | 31,511,778 | -0.11(-1.11%) |
Mar 18, 2010 | 9.958 | 10.04 | 9.848 | 9.927 | 23,776,036 | -0.02(-0.24%) |
Mar 17, 2010 | 9.825 | 9.974 | 9.785 | 9.950 | 35,336,172 | +0.17(+1.69%) |
Mar 16, 2010 | 9.612 | 9.817 | 9.589 | 9.785 | 37,891,196 | +0.17(+1.80%) |
Mar 15, 2010 | 9.557 | 9.691 | 9.526 | 9.612 | 30,103,220 | -0.10(-1.05%) |
Mar 12, 2010 | 9.864 | 9.864 | 9.667 | 9.715 | 31,896,606 | -0.04(-0.40%) |
Mar 11, 2010 | 9.825 | 9.840 | 9.652 | 9.754 | 38,924,696 | -0.09(-0.96%) |
Mar 10, 2010 | 9.660 | 9.864 | 9.636 | 9.848 | 44,659,792 | +0.19(+1.95%) |
Mar 09, 2010 | 9.667 | 9.758 | 9.620 | 9.660 | 31,250,694 | -0.06(-0.57%) |
Mar 08, 2010 | 9.840 | 9.848 | 9.675 | 9.715 | 37,794,696 | +0.06(+0.57%) |
Mar 05, 2010 | 9.691 | 9.770 | 9.612 | 9.660 | 30,527,852 | +0.02(+0.24%) |
Mar 04, 2010 | 9.746 | 9.809 | 9.502 | 9.636 | 34,886,124 | -0.10(-1.05%) |
Mar 03, 2010 | 9.785 | 9.864 | 9.699 | 9.738 | 21,666,882 | -0.02(-0.24%) |
Mar 02, 2010 | 9.864 | 9.935 | 9.707 | 9.762 | 28,527,214 | -0.06(-0.64%) |
Mar 01, 2010 | 9.667 | 9.825 | 9.660 | 9.825 | 20,948,580 | +0.20(+2.12%) |
Feb 26, 2010 | 9.644 | 9.667 | 9.455 | 9.620 | 20,207,478 | +0.02(+0.16%) |
Feb 25, 2010 | 9.487 | 9.628 | 9.385 | 9.605 | 27,670,330 | -0.04(-0.41%) |
Feb 24, 2010 | 9.495 | 9.762 | 9.471 | 9.644 | 32,601,628 | +0.20(+2.16%) |
Feb 23, 2010 | 9.785 | 9.809 | 9.385 | 9.440 | 38,470,776 | -0.35(-3.53%) |
Feb 22, 2010 | 9.850 | 9.891 | 9.738 | 9.785 | 28,878,484 | +0.01(+0.08%) |
Feb 19, 2010 | 9.871 | 9.887 | 9.660 | 9.777 | 37,193,472 | -0.14(-1.42%) |
Feb 18, 2010 | 9.997 | 10.00 | 9.629 | 9.918 | 57,780,764 | -0.24(-2.39%) |
Feb 17, 2010 | 10.24 | 10.29 | 9.973 | 10.16 | 32,209,916 | +0.03(+0.31%) |
Feb 16, 2010 | 9.910 | 10.15 | 9.824 | 10.13 | 27,695,678 | +0.38(+3.85%) |
Feb 12, 2010 | 9.621 | 9.754 | 9.754 | 9.754 | 30,361,298 | +0.00(+0.00%) |
Feb 11, 2010 | 9.558 | 9.801 | 9.433 | 9.754 | 23,508,092 | +0.19(+1.96%) |
Feb 10, 2010 | 9.543 | 9.633 | 9.465 | 9.566 | 22,006,344 | +0.06(+0.66%) |
Feb 09, 2010 | 9.574 | 9.699 | 9.418 | 9.504 | 26,953,984 | +0.06(+0.66%) |
Feb 08, 2010 | 9.582 | 9.645 | 9.410 | 9.441 | 22,981,818 | -0.13(-1.31%) |
Feb 05, 2010 | 9.230 | 9.598 | 9.136 | 9.566 | 55,975,372 | +0.34(+3.64%) |
Feb 04, 2010 | 9.558 | 9.558 | 9.120 | 9.230 | 52,064,768 | -0.38(-3.91%) |
Feb 03, 2010 | 9.660 | 9.762 | 9.480 | 9.605 | 46,241,764 | -0.18(-1.84%) |
Feb 02, 2010 | 9.848 | 9.848 | 9.660 | 9.785 | 27,518,542 | -0.01(-0.08%) |
Feb 01, 2010 | 9.652 | 9.824 | 9.566 | 9.793 | 25,745,834 | +0.27(+2.79%) |
Jan 29, 2010 | 9.997 | 10.05 | 9.504 | 9.527 | 32,730,860 | -0.34(-3.41%) |
Jan 28, 2010 | 10.23 | 10.24 | 9.660 | 9.864 | 44,759,676 | -0.34(-3.30%) |
Jan 27, 2010 | 9.973 | 10.22 | 9.926 | 10.20 | 38,927,140 | +0.31(+3.08%) |
Jan 26, 2010 | 9.950 | 10.18 | 9.887 | 9.895 | 47,170,820 | +0.01(+0.08%) |
Jan 25, 2010 | 9.903 | 10.12 | 9.848 | 9.887 | 50,839,752 | +0.01(+0.08%) |
Jan 22, 2010 | 10.44 | 10.47 | 9.864 | 9.879 | 61,501,952 | -0.74(-7.00%) |
Jan 21, 2010 | 10.84 | 11.02 | 10.58 | 10.62 | 32,299,818 | -0.17(-1.59%) |
Jan 20, 2010 | 10.82 | 10.86 | 10.68 | 10.79 | 24,571,918 | -0.13(-1.22%) |
Jan 19, 2010 | 10.77 | 10.97 | 10.76 | 10.93 | 18,692,028 | +0.19(+1.75%) |
Jan 15, 2010 | 11.08 | 10.74 | 10.74 | 10.74 | 46,049,748 | -0.49(-4.32%) |
Jan 14, 2010 | 11.12 | 11.25 | 10.97 | 11.22 | 34,416,288 | +0.06(+0.56%) |
Jan 13, 2010 | 11.18 | 11.28 | 10.89 | 11.16 | 32,136,594 | +0.05(+0.49%) |
Jan 12, 2010 | 11.55 | 11.55 | 10.97 | 11.11 | 51,582,144 | -0.52(-4.51%) |
Jan 11, 2010 | 11.61 | 11.69 | 11.30 | 11.63 | 43,042,440 | +0.25(+2.18%) |
Jan 08, 2010 | 11.14 | 11.41 | 11.04 | 11.38 | 52,690,916 | +0.42(+3.87%) |
Jan 07, 2010 | 11.06 | 11.12 | 10.92 | 10.96 | 27,541,776 | -0.12(-1.06%) |
Jan 06, 2010 | 11.13 | 11.26 | 11.03 | 11.08 | 17,520,776 | -0.02(-0.21%) |
Jan 05, 2010 | 11.14 | 11.25 | 10.98 | 11.10 | 19,398,024 | -0.09(-0.77%) |