Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.40 | 11.62 | 11.29 | 11.34 | 19,369,448 | -0.20(-1.72%) |
Mar 30, 2010 | 11.81 | 11.81 | 11.45 | 11.53 | 15,726,017 | -0.26(-2.16%) |
Mar 29, 2010 | 11.90 | 12.08 | 11.73 | 11.79 | 17,746,110 | +0.02(+0.16%) |
Mar 26, 2010 | 11.43 | 12.04 | 11.38 | 11.77 | 33,727,336 | +0.46(+4.09%) |
Mar 25, 2010 | 11.90 | 12.09 | 11.29 | 11.31 | 29,919,154 | -0.45(-3.86%) |
Mar 24, 2010 | 11.69 | 12.08 | 11.67 | 11.76 | 35,587,164 | -0.05(-0.40%) |
Mar 23, 2010 | 11.98 | 12.09 | 11.46 | 11.81 | 34,692,760 | -0.02(-0.16%) |
Mar 22, 2010 | 10.92 | 11.98 | 10.73 | 11.83 | 40,577,700 | +0.73(+6.55%) |
Mar 19, 2010 | 11.28 | 11.38 | 10.92 | 11.10 | 17,027,696 | -0.15(-1.34%) |
Mar 18, 2010 | 11.57 | 11.61 | 11.21 | 11.25 | 17,869,168 | -0.33(-2.85%) |
Mar 17, 2010 | 11.77 | 11.97 | 11.53 | 11.58 | 32,967,040 | -0.04(-0.33%) |
Mar 16, 2010 | 10.86 | 11.66 | 10.82 | 11.62 | 36,621,356 | +0.87(+8.08%) |
Mar 15, 2010 | 10.62 | 10.83 | 10.62 | 10.75 | 19,191,128 | -0.40(-3.56%) |
Mar 12, 2010 | 11.18 | 11.34 | 11.01 | 11.15 | 17,173,216 | +0.12(+1.11%) |
Mar 11, 2010 | 11.14 | 11.15 | 10.84 | 11.02 | 14,671,489 | -0.21(-1.85%) |
Mar 10, 2010 | 11.05 | 11.29 | 10.97 | 11.23 | 24,754,772 | +0.33(+3.03%) |
Mar 09, 2010 | 10.60 | 11.15 | 10.59 | 10.90 | 23,251,972 | +0.07(+0.61%) |
Mar 08, 2010 | 10.66 | 10.91 | 10.54 | 10.84 | 17,376,722 | +0.19(+1.77%) |
Mar 05, 2010 | 10.31 | 10.72 | 10.25 | 10.65 | 21,962,606 | +0.47(+4.64%) |
Mar 04, 2010 | 10.33 | 10.38 | 10.04 | 10.17 | 13,183,318 | -0.08(-0.74%) |
Mar 03, 2010 | 10.16 | 10.55 | 10.04 | 10.25 | 21,331,558 | +0.16(+1.59%) |
Mar 02, 2010 | 10.21 | 10.25 | 10.04 | 10.09 | 13,833,718 | +0.02(+0.19%) |
Mar 01, 2010 | 10.10 | 10.17 | 9.985 | 10.07 | 17,113,634 | +0.11(+1.14%) |
Feb 26, 2010 | 9.938 | 10.08 | 9.551 | 9.957 | 18,519,558 | +0.09(+0.86%) |
Feb 25, 2010 | 9.739 | 9.910 | 9.522 | 9.872 | 14,386,065 | +0.01(+0.08%) |
Feb 24, 2010 | 9.900 | 10.04 | 9.806 | 9.864 | 12,072,584 | +0.01(+0.12%) |
Feb 23, 2010 | 10.21 | 10.24 | 9.758 | 9.853 | 20,283,926 | -0.46(-4.49%) |
Feb 22, 2010 | 10.40 | 10.41 | 10.25 | 10.32 | 16,892,150 | +0.06(+0.55%) |
Feb 19, 2010 | 10.11 | 10.44 | 10.03 | 10.26 | 19,072,212 | +0.06(+0.56%) |
Feb 18, 2010 | 10.46 | 10.56 | 10.04 | 10.20 | 52,314,032 | -0.78(-7.14%) |
Feb 17, 2010 | 11.05 | 11.11 | 10.73 | 10.99 | 24,806,448 | +0.04(+0.35%) |
Feb 16, 2010 | 10.61 | 10.97 | 10.61 | 10.95 | 22,832,642 | +0.53(+5.08%) |
Feb 12, 2010 | 10.49 | 10.42 | 10.42 | 10.42 | 30,959,764 | -0.33(-3.08%) |
Feb 11, 2010 | 9.862 | 10.77 | 9.825 | 10.75 | 46,493,540 | +0.93(+9.42%) |
Feb 10, 2010 | 10.21 | 10.34 | 9.777 | 9.825 | 25,289,502 | -0.30(-2.99%) |
Feb 09, 2010 | 10.46 | 10.46 | 10.02 | 10.13 | 21,880,562 | -0.12(-1.20%) |
Feb 08, 2010 | 10.52 | 10.60 | 10.02 | 10.25 | 17,806,816 | -0.09(-0.82%) |
Feb 05, 2010 | 10.26 | 10.49 | 9.947 | 10.33 | 30,742,988 | +0.14(+1.39%) |
Feb 04, 2010 | 10.52 | 10.88 | 10.16 | 10.19 | 24,732,480 | -0.60(-5.52%) |
Feb 03, 2010 | 11.04 | 11.21 | 10.72 | 10.79 | 22,399,822 | -0.43(-3.87%) |
Feb 02, 2010 | 11.22 | 11.36 | 10.82 | 11.22 | 20,585,072 | +0.38(+3.53%) |
Feb 01, 2010 | 10.52 | 11.17 | 10.52 | 10.84 | 32,638,488 | +0.39(+3.75%) |
Jan 29, 2010 | 11.28 | 11.32 | 10.26 | 10.45 | 41,228,892 | -0.66(-5.95%) |
Jan 28, 2010 | 11.62 | 11.80 | 10.96 | 11.11 | 29,122,804 | -0.43(-3.76%) |
Jan 27, 2010 | 11.36 | 11.55 | 11.10 | 11.54 | 24,123,116 | +0.12(+1.08%) |
Jan 26, 2010 | 11.24 | 11.61 | 11.10 | 11.42 | 26,053,842 | +0.09(+0.83%) |
Jan 25, 2010 | 11.25 | 11.48 | 10.94 | 11.33 | 33,354,518 | +0.35(+3.18%) |
Jan 22, 2010 | 10.60 | 11.18 | 10.17 | 10.98 | 43,215,680 | +0.28(+2.65%) |
Jan 21, 2010 | 11.22 | 11.38 | 10.67 | 10.69 | 26,583,256 | -0.56(-4.95%) |
Jan 20, 2010 | 11.35 | 11.48 | 11.10 | 11.25 | 20,719,692 | -0.28(-2.46%) |
Jan 19, 2010 | 11.25 | 11.57 | 11.12 | 11.53 | 18,560,488 | +0.11(+0.99%) |
Jan 15, 2010 | 11.72 | 11.42 | 11.42 | 11.42 | 34,365,312 | -0.27(-2.34%) |
Jan 14, 2010 | 11.69 | 12.16 | 11.54 | 11.70 | 39,899,012 | -0.01(-0.08%) |
Jan 13, 2010 | 11.51 | 11.74 | 11.05 | 11.70 | 50,031,648 | +0.42(+3.68%) |
Jan 12, 2010 | 10.82 | 11.34 | 10.75 | 11.29 | 68,163,040 | +0.99(+9.63%) |
Jan 11, 2010 | 10.21 | 10.66 | 10.20 | 10.30 | 36,608,420 | +0.28(+2.83%) |
Jan 08, 2010 | 10.11 | 10.27 | 9.872 | 10.01 | 18,766,874 | -0.19(-1.85%) |
Jan 07, 2010 | 9.456 | 10.21 | 9.428 | 10.20 | 31,965,350 | +0.62(+6.51%) |
Jan 06, 2010 | 9.862 | 9.872 | 9.579 | 9.579 | 22,774,808 | -0.34(-3.43%) |
Jan 05, 2010 | 9.277 | 10.00 | 9.258 | 9.919 | 52,117,688 | +0.73(+7.91%) |