Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.34 | 10.40 | 10.32 | 10.35 | 5,661,669 | -0.14(-1.33%) |
Mar 30, 2010 | 10.49 | 10.54 | 10.43 | 10.49 | 8,245,351 | +0.05(+0.49%) |
Mar 29, 2010 | 10.42 | 10.48 | 10.39 | 10.44 | 4,077,063 | +0.11(+1.05%) |
Mar 26, 2010 | 10.40 | 10.41 | 10.28 | 10.33 | 5,574,233 | +0.17(+1.63%) |
Mar 25, 2010 | 10.26 | 10.31 | 10.17 | 10.17 | 12,776,756 | -0.10(-0.93%) |
Mar 24, 2010 | 10.26 | 10.30 | 10.22 | 10.26 | 6,819,480 | -0.06(-0.61%) |
Mar 23, 2010 | 10.32 | 10.33 | 10.26 | 10.33 | 7,664,780 | +0.04(+0.43%) |
Mar 22, 2010 | 10.21 | 10.33 | 10.19 | 10.28 | 3,697,694 | -0.04(-0.43%) |
Mar 19, 2010 | 10.39 | 10.41 | 10.28 | 10.33 | 3,555,448 | -0.02(-0.18%) |
Mar 18, 2010 | 10.40 | 10.40 | 10.32 | 10.35 | 8,138,979 | -0.04(-0.43%) |
Mar 17, 2010 | 10.40 | 10.47 | 10.37 | 10.39 | 12,751,310 | +0.10(+0.93%) |
Mar 16, 2010 | 10.22 | 10.30 | 10.19 | 10.30 | 17,360,996 | +0.05(+0.50%) |
Mar 15, 2010 | 10.21 | 10.25 | 10.19 | 10.25 | 6,677,272 | +0.04(+0.37%) |
Mar 12, 2010 | 10.26 | 10.30 | 10.18 | 10.21 | 7,375,586 | -0.04(-0.43%) |
Mar 11, 2010 | 10.22 | 10.28 | 10.14 | 10.25 | 16,398,711 | +0.01(+0.06%) |
Mar 10, 2010 | 10.19 | 10.30 | 10.19 | 10.25 | 10,816,768 | +0.03(+0.31%) |
Mar 09, 2010 | 10.22 | 10.30 | 10.18 | 10.21 | 8,589,807 | -0.01(-0.06%) |
Mar 08, 2010 | 10.18 | 10.26 | 10.17 | 10.22 | 20,489,212 | +0.11(+1.13%) |
Mar 05, 2010 | 10.04 | 10.11 | 10.00 | 10.11 | 8,465,550 | +0.15(+1.53%) |
Mar 04, 2010 | 9.953 | 9.982 | 9.902 | 9.953 | 7,000,034 | -0.04(-0.38%) |
Mar 03, 2010 | 9.979 | 10.05 | 9.953 | 9.991 | 24,492,516 | -0.03(-0.32%) |
Mar 02, 2010 | 9.979 | 10.02 | 9.953 | 10.02 | 11,886,752 | +0.11(+1.09%) |
Mar 01, 2010 | 9.896 | 9.959 | 9.890 | 9.915 | 9,553,856 | +0.11(+1.10%) |
Feb 26, 2010 | 9.788 | 9.839 | 9.705 | 9.807 | 4,345,172 | +0.07(+0.72%) |
Feb 25, 2010 | 9.572 | 9.737 | 9.572 | 9.737 | 7,491,279 | -0.03(-0.26%) |
Feb 24, 2010 | 9.718 | 9.807 | 9.686 | 9.762 | 8,582,205 | +0.16(+1.65%) |
Feb 23, 2010 | 9.693 | 9.743 | 9.572 | 9.604 | 10,922,128 | -0.03(-0.33%) |
Feb 22, 2010 | 9.667 | 9.693 | 9.610 | 9.635 | 6,277,822 | +0.01(+0.07%) |
Feb 19, 2010 | 9.565 | 9.654 | 9.553 | 9.629 | 7,656,192 | -0.06(-0.66%) |
Feb 18, 2010 | 9.642 | 9.737 | 9.632 | 9.693 | 5,028,343 | -0.03(-0.26%) |
Feb 17, 2010 | 9.750 | 9.750 | 9.667 | 9.718 | 6,513,352 | +0.02(+0.20%) |
Feb 16, 2010 | 9.616 | 9.737 | 9.572 | 9.699 | 7,572,896 | +0.17(+1.73%) |
Feb 12, 2010 | 9.527 | 9.534 | 9.534 | 9.534 | 12,358,693 | -0.10(-1.06%) |
Feb 11, 2010 | 9.527 | 9.642 | 9.432 | 9.635 | 14,068,312 | +0.17(+1.81%) |
Feb 10, 2010 | 9.508 | 9.527 | 9.375 | 9.464 | 7,602,998 | +0.00(+0.00%) |
Feb 09, 2010 | 9.432 | 9.546 | 9.362 | 9.464 | 15,822,461 | +0.24(+2.55%) |
Feb 08, 2010 | 9.318 | 9.346 | 9.210 | 9.229 | 15,938,804 | -0.03(-0.34%) |
Feb 05, 2010 | 9.235 | 9.298 | 9.089 | 9.260 | 27,055,174 | -0.04(-0.41%) |
Feb 04, 2010 | 9.502 | 9.508 | 9.292 | 9.298 | 19,804,388 | -0.32(-3.30%) |
Feb 03, 2010 | 9.635 | 9.673 | 9.578 | 9.616 | 6,846,180 | -0.04(-0.39%) |
Feb 02, 2010 | 9.559 | 9.680 | 9.496 | 9.654 | 20,972,808 | +0.19(+1.98%) |
Feb 01, 2010 | 9.419 | 9.559 | 9.419 | 9.467 | 16,506,552 | +0.17(+1.81%) |
Jan 29, 2010 | 9.464 | 9.483 | 9.298 | 9.298 | 13,956,508 | -0.03(-0.34%) |
Jan 28, 2010 | 9.438 | 9.445 | 9.254 | 9.330 | 19,733,520 | -0.10(-1.01%) |
Jan 27, 2010 | 9.362 | 9.438 | 9.279 | 9.426 | 17,535,292 | -0.04(-0.47%) |
Jan 26, 2010 | 9.457 | 9.553 | 9.426 | 9.470 | 16,741,360 | -0.09(-0.93%) |
Jan 25, 2010 | 9.635 | 9.667 | 9.559 | 9.559 | 16,677,480 | +0.12(+1.28%) |
Jan 22, 2010 | 9.572 | 9.610 | 9.413 | 9.438 | 15,047,238 | -0.15(-1.53%) |
Jan 21, 2010 | 9.712 | 9.762 | 9.527 | 9.585 | 18,338,824 | -0.29(-2.96%) |
Jan 20, 2010 | 9.934 | 9.934 | 9.807 | 9.877 | 9,927,518 | -0.24(-2.33%) |
Jan 19, 2010 | 10.05 | 10.15 | 10.04 | 10.11 | 10,516,241 | +0.13(+1.27%) |
Jan 15, 2010 | 10.07 | 9.985 | 9.985 | 9.985 | 5,954,590 | -0.13(-1.32%) |
Jan 14, 2010 | 10.09 | 10.12 | 10.06 | 10.12 | 6,410,541 | -0.06(-0.62%) |
Jan 13, 2010 | 10.16 | 10.19 | 10.07 | 10.18 | 11,257,950 | -0.06(-0.62%) |
Jan 12, 2010 | 10.29 | 10.33 | 10.19 | 10.25 | 10,425,944 | -0.11(-1.04%) |
Jan 11, 2010 | 10.38 | 10.40 | 10.30 | 10.35 | 7,677,374 | +0.01(+0.12%) |
Jan 08, 2010 | 10.31 | 10.35 | 10.28 | 10.34 | 7,366,293 | +0.01(+0.06%) |
Jan 07, 2010 | 10.32 | 10.33 | 10.26 | 10.33 | 5,505,592 | +0.00(+0.00%) |
Jan 06, 2010 | 10.33 | 10.36 | 10.26 | 10.33 | 4,854,827 | +0.03(+0.31%) |
Jan 05, 2010 | 10.28 | 10.31 | 10.25 | 10.30 | 7,037,340 | +0.10(+0.93%) |