Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.36 | 10.39 | 10.26 | 10.35 | 5,697,333 | -0.04(-0.39%) |
Mar 30, 2010 | 10.34 | 10.47 | 10.29 | 10.39 | 5,363,583 | +0.05(+0.51%) |
Mar 29, 2010 | 10.38 | 10.38 | 10.21 | 10.34 | 6,810,475 | +0.06(+0.57%) |
Mar 26, 2010 | 10.23 | 10.30 | 10.13 | 10.28 | 7,276,122 | +0.19(+1.84%) |
Mar 25, 2010 | 10.16 | 10.28 | 10.09 | 10.09 | 5,190,165 | -0.06(-0.57%) |
Mar 24, 2010 | 10.23 | 10.24 | 10.10 | 10.15 | 6,788,699 | -0.09(-0.91%) |
Mar 23, 2010 | 10.03 | 10.26 | 10.00 | 10.24 | 9,162,183 | +0.28(+2.86%) |
Mar 22, 2010 | 9.809 | 9.989 | 9.686 | 9.960 | 7,179,392 | +0.13(+1.30%) |
Mar 19, 2010 | 9.884 | 9.971 | 9.774 | 9.832 | 8,260,218 | -0.05(-0.47%) |
Mar 18, 2010 | 9.809 | 9.896 | 9.768 | 9.878 | 6,877,894 | +0.07(+0.71%) |
Mar 17, 2010 | 9.838 | 9.913 | 9.768 | 9.809 | 7,678,773 | -0.04(-0.41%) |
Mar 16, 2010 | 9.809 | 9.902 | 9.791 | 9.849 | 7,315,653 | +0.06(+0.59%) |
Mar 15, 2010 | 9.716 | 9.826 | 9.704 | 9.791 | 8,977,207 | +0.02(+0.18%) |
Mar 12, 2010 | 9.756 | 9.861 | 9.681 | 9.774 | 9,562,834 | -0.03(-0.30%) |
Mar 11, 2010 | 9.634 | 9.867 | 9.634 | 9.803 | 8,502,356 | +0.17(+1.75%) |
Mar 10, 2010 | 9.704 | 9.716 | 9.547 | 9.634 | 10,303,294 | -0.06(-0.66%) |
Mar 09, 2010 | 9.652 | 9.826 | 9.274 | 9.698 | 17,490,932 | +0.05(+0.54%) |
Mar 08, 2010 | 9.692 | 9.738 | 9.594 | 9.646 | 8,254,513 | +0.03(+0.30%) |
Mar 05, 2010 | 9.692 | 9.796 | 9.577 | 9.617 | 9,086,698 | -0.07(-0.77%) |
Mar 04, 2010 | 9.744 | 9.773 | 9.600 | 9.692 | 9,109,610 | -0.05(-0.53%) |
Mar 03, 2010 | 9.761 | 9.899 | 9.721 | 9.744 | 8,602,013 | +0.02(+0.18%) |
Mar 02, 2010 | 9.934 | 10.01 | 9.640 | 9.726 | 11,253,502 | -0.16(-1.57%) |
Mar 01, 2010 | 10.04 | 10.11 | 9.870 | 9.882 | 6,653,399 | -0.07(-0.75%) |
Feb 26, 2010 | 9.945 | 10.08 | 9.623 | 9.957 | 7,613,390 | -0.03(-0.35%) |
Feb 25, 2010 | 9.842 | 9.997 | 9.703 | 9.992 | 12,340,915 | +0.03(+0.35%) |
Feb 24, 2010 | 9.531 | 9.997 | 9.162 | 9.957 | 55,740,796 | -1.41(-12.42%) |
Feb 23, 2010 | 11.39 | 11.52 | 11.31 | 11.37 | 6,375,029 | -0.25(-2.13%) |
Feb 22, 2010 | 11.74 | 11.91 | 11.46 | 11.62 | 9,602,851 | -0.55(-4.55%) |
Feb 19, 2010 | 12.27 | 12.27 | 12.03 | 12.17 | 4,642,191 | -0.10(-0.84%) |
Feb 18, 2010 | 12.13 | 12.27 | 12.06 | 12.27 | 3,216,728 | +0.15(+1.24%) |
Feb 17, 2010 | 11.99 | 12.12 | 11.96 | 12.12 | 2,710,721 | +0.09(+0.77%) |
Feb 16, 2010 | 11.94 | 12.09 | 11.93 | 12.03 | 4,674,535 | +0.02(+0.14%) |
Feb 12, 2010 | 11.93 | 12.01 | 12.01 | 12.01 | 3,946,819 | +0.04(+0.34%) |
Feb 11, 2010 | 11.92 | 12.04 | 11.79 | 11.97 | 4,498,079 | -0.01(-0.10%) |
Feb 10, 2010 | 12.18 | 12.19 | 11.94 | 11.99 | 4,605,656 | -0.18(-1.52%) |
Feb 09, 2010 | 12.17 | 12.30 | 12.09 | 12.17 | 5,128,149 | +0.07(+0.57%) |
Feb 08, 2010 | 12.01 | 12.18 | 12.01 | 12.10 | 7,454,724 | +0.07(+0.57%) |
Feb 05, 2010 | 12.05 | 12.13 | 11.84 | 12.03 | 7,400,322 | -0.13(-1.04%) |
Feb 04, 2010 | 12.39 | 12.42 | 12.14 | 12.16 | 4,592,914 | -0.33(-2.63%) |
Feb 03, 2010 | 12.47 | 12.58 | 12.40 | 12.49 | 2,987,357 | -0.01(-0.09%) |
Feb 02, 2010 | 12.43 | 12.57 | 12.38 | 12.50 | 5,734,319 | +0.08(+0.67%) |
Feb 01, 2010 | 12.43 | 12.54 | 12.37 | 12.41 | 5,340,036 | +0.01(+0.12%) |
Jan 29, 2010 | 12.56 | 12.68 | 12.39 | 12.40 | 4,488,619 | -0.15(-1.19%) |
Jan 28, 2010 | 12.68 | 12.68 | 12.45 | 12.55 | 5,531,065 | -0.14(-1.09%) |
Jan 27, 2010 | 12.62 | 12.72 | 12.48 | 12.69 | 6,093,840 | +0.17(+1.33%) |
Jan 26, 2010 | 12.75 | 12.76 | 12.50 | 12.52 | 4,589,426 | -0.29(-2.29%) |
Jan 25, 2010 | 12.90 | 12.94 | 12.64 | 12.81 | 4,916,643 | +0.01(+0.09%) |
Jan 22, 2010 | 12.99 | 13.13 | 12.80 | 12.80 | 7,853,328 | -0.26(-1.99%) |
Jan 21, 2010 | 13.25 | 13.39 | 12.89 | 13.06 | 6,315,716 | -0.09(-0.66%) |
Jan 20, 2010 | 13.02 | 13.21 | 13.02 | 13.15 | 4,149,290 | -0.05(-0.39%) |
Jan 19, 2010 | 13.10 | 13.22 | 13.02 | 13.20 | 3,525,313 | +0.11(+0.84%) |
Jan 15, 2010 | 13.25 | 13.09 | 13.09 | 13.09 | 5,912,939 | -0.20(-1.52%) |
Jan 14, 2010 | 13.14 | 13.32 | 12.96 | 13.29 | 7,079,531 | +0.46(+3.59%) |
Jan 13, 2010 | 12.71 | 12.87 | 12.62 | 12.83 | 6,025,280 | +0.17(+1.36%) |
Jan 12, 2010 | 12.58 | 12.69 | 12.54 | 12.66 | 3,079,299 | -0.07(-0.59%) |
Jan 11, 2010 | 12.65 | 12.77 | 12.41 | 12.73 | 4,066,766 | +0.06(+0.46%) |
Jan 08, 2010 | 12.62 | 12.77 | 12.60 | 12.68 | 6,341,460 | +0.05(+0.41%) |
Jan 07, 2010 | 12.58 | 12.80 | 12.56 | 12.62 | 8,434,546 | +0.06(+0.46%) |
Jan 06, 2010 | 12.87 | 13.11 | 12.49 | 12.57 | 11,603,997 | -0.31(-2.37%) |
Jan 05, 2010 | 13.11 | 13.16 | 12.33 | 12.87 | 14,471,850 | -0.18(-1.41%) |