Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.94 | 11.06 | 10.76 | 10.82 | 6,295,238 | -0.17(-1.56%) |
Mar 30, 2010 | 11.16 | 11.26 | 10.93 | 11.00 | 4,744,624 | -0.20(-1.76%) |
Mar 29, 2010 | 11.35 | 11.37 | 10.94 | 11.19 | 5,906,842 | -0.09(-0.76%) |
Mar 26, 2010 | 11.19 | 11.49 | 11.14 | 11.28 | 5,122,917 | +0.14(+1.23%) |
Mar 25, 2010 | 11.09 | 11.51 | 11.09 | 11.14 | 7,182,516 | +0.10(+0.93%) |
Mar 24, 2010 | 11.12 | 11.23 | 10.96 | 11.04 | 6,137,192 | +0.08(+0.71%) |
Mar 23, 2010 | 11.02 | 11.06 | 10.87 | 10.96 | 5,980,364 | +0.01(+0.08%) |
Mar 22, 2010 | 10.65 | 10.99 | 10.63 | 10.95 | 3,925,639 | +0.21(+1.92%) |
Mar 19, 2010 | 11.00 | 11.11 | 10.74 | 10.75 | 6,511,004 | -0.21(-1.96%) |
Mar 18, 2010 | 11.11 | 11.16 | 10.88 | 10.96 | 3,419,640 | -0.11(-1.01%) |
Mar 17, 2010 | 11.21 | 11.31 | 10.99 | 11.07 | 5,675,249 | -0.12(-1.07%) |
Mar 16, 2010 | 11.00 | 11.30 | 10.82 | 11.19 | 5,870,157 | +0.16(+1.48%) |
Mar 15, 2010 | 10.88 | 11.03 | 10.86 | 11.03 | 4,109,668 | -0.14(-1.23%) |
Mar 12, 2010 | 11.16 | 11.18 | 10.98 | 11.17 | 5,322,358 | +0.03(+0.31%) |
Mar 11, 2010 | 11.12 | 11.15 | 10.94 | 11.13 | 5,058,343 | -0.04(-0.38%) |
Mar 10, 2010 | 11.25 | 11.37 | 11.08 | 11.18 | 5,835,757 | -0.07(-0.61%) |
Mar 09, 2010 | 11.09 | 11.31 | 11.02 | 11.24 | 5,845,351 | +0.11(+1.00%) |
Mar 08, 2010 | 11.06 | 11.16 | 10.99 | 11.13 | 3,341,701 | +0.08(+0.70%) |
Mar 05, 2010 | 10.81 | 11.12 | 10.78 | 11.06 | 7,563,068 | +0.33(+3.04%) |
Mar 04, 2010 | 10.80 | 10.93 | 10.57 | 10.73 | 5,127,799 | -0.07(-0.64%) |
Mar 03, 2010 | 10.82 | 11.00 | 10.71 | 10.80 | 6,369,551 | +0.14(+1.29%) |
Mar 02, 2010 | 10.88 | 10.93 | 10.65 | 10.66 | 4,430,248 | -0.13(-1.19%) |
Mar 01, 2010 | 10.63 | 10.81 | 10.63 | 10.79 | 4,509,465 | +0.17(+1.62%) |
Feb 26, 2010 | 10.63 | 10.70 | 10.33 | 10.62 | 6,111,945 | +0.01(+0.08%) |
Feb 25, 2010 | 10.38 | 10.61 | 10.27 | 10.61 | 6,986,618 | +0.01(+0.08%) |
Feb 24, 2010 | 10.85 | 10.87 | 10.34 | 10.60 | 10,986,221 | -0.20(-1.83%) |
Feb 23, 2010 | 11.06 | 11.15 | 10.68 | 10.80 | 11,124,591 | -0.30(-2.71%) |
Feb 22, 2010 | 11.17 | 11.24 | 10.97 | 11.10 | 7,220,649 | -0.03(-0.23%) |
Feb 19, 2010 | 10.94 | 11.17 | 10.94 | 11.12 | 8,992,790 | +0.15(+1.33%) |
Feb 18, 2010 | 11.15 | 11.19 | 10.90 | 10.98 | 8,391,492 | -0.29(-2.59%) |
Feb 17, 2010 | 11.54 | 11.62 | 11.12 | 11.27 | 8,061,091 | -0.09(-0.76%) |
Feb 16, 2010 | 11.43 | 11.45 | 11.21 | 11.36 | 5,334,356 | +0.13(+1.15%) |
Feb 12, 2010 | 11.38 | 11.23 | 11.23 | 11.23 | 9,691,792 | -0.04(-0.38%) |
Feb 11, 2010 | 11.04 | 11.36 | 10.91 | 11.27 | 7,596,709 | +0.26(+2.40%) |
Feb 10, 2010 | 11.11 | 11.19 | 10.78 | 11.01 | 8,537,958 | -0.11(-1.00%) |
Feb 09, 2010 | 11.20 | 11.27 | 10.80 | 11.12 | 9,915,835 | +0.05(+0.46%) |
Feb 08, 2010 | 10.90 | 11.36 | 10.68 | 11.07 | 10,147,361 | +0.21(+1.97%) |
Feb 05, 2010 | 11.20 | 11.25 | 10.42 | 10.85 | 16,781,002 | -0.46(-4.09%) |
Feb 04, 2010 | 11.16 | 11.43 | 11.08 | 11.31 | 15,989,786 | -0.03(-0.30%) |
Feb 03, 2010 | 11.37 | 11.40 | 10.97 | 11.35 | 13,673,496 | +0.03(+0.30%) |
Feb 02, 2010 | 10.96 | 11.44 | 10.48 | 11.31 | 33,640,600 | +1.19(+11.71%) |
Feb 01, 2010 | 10.13 | 10.31 | 9.961 | 10.13 | 7,947,304 | +0.03(+0.30%) |
Jan 29, 2010 | 10.24 | 10.38 | 10.08 | 10.10 | 7,925,497 | +0.00(+0.00%) |
Jan 28, 2010 | 10.09 | 10.31 | 9.876 | 10.10 | 11,009,279 | +0.10(+1.03%) |
Jan 27, 2010 | 9.602 | 10.04 | 9.567 | 9.996 | 10,623,516 | +0.33(+3.37%) |
Jan 26, 2010 | 9.670 | 9.927 | 9.593 | 9.670 | 8,483,154 | -0.07(-0.70%) |
Jan 25, 2010 | 9.679 | 9.919 | 9.567 | 9.739 | 7,041,213 | +0.15(+1.52%) |
Jan 22, 2010 | 9.867 | 10.16 | 9.516 | 9.593 | 13,715,316 | -0.30(-3.03%) |
Jan 21, 2010 | 10.37 | 10.42 | 9.867 | 9.893 | 8,494,303 | -0.50(-4.78%) |
Jan 20, 2010 | 10.42 | 10.55 | 10.35 | 10.39 | 6,064,661 | -0.17(-1.62%) |
Jan 19, 2010 | 10.36 | 10.70 | 10.36 | 10.56 | 5,202,581 | +0.16(+1.56%) |
Jan 15, 2010 | 10.44 | 10.40 | 10.40 | 10.40 | 5,471,033 | -0.09(-0.90%) |
Jan 14, 2010 | 10.56 | 10.76 | 10.48 | 10.49 | 5,072,478 | -0.15(-1.37%) |
Jan 13, 2010 | 10.48 | 10.77 | 10.31 | 10.64 | 7,329,970 | +0.18(+1.72%) |
Jan 12, 2010 | 10.36 | 10.47 | 10.15 | 10.46 | 6,984,001 | -0.03(-0.25%) |
Jan 11, 2010 | 10.53 | 10.55 | 10.30 | 10.48 | 4,373,512 | +0.06(+0.57%) |
Jan 08, 2010 | 10.38 | 10.54 | 10.31 | 10.42 | 6,678,869 | -0.09(-0.81%) |
Jan 07, 2010 | 10.23 | 10.82 | 10.21 | 10.51 | 16,121,587 | +0.52(+5.23%) |
Jan 06, 2010 | 9.807 | 10.07 | 9.756 | 9.987 | 9,818,945 | +0.09(+0.87%) |
Jan 05, 2010 | 9.533 | 9.927 | 9.375 | 9.901 | 11,972,114 | +0.34(+3.58%) |