Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.32 | 11.34 | 11.22 | 11.25 | 6,853,751 | -0.10(-0.85%) |
Mar 30, 2010 | 11.28 | 11.36 | 11.23 | 11.35 | 2,733,843 | +0.10(+0.90%) |
Mar 29, 2010 | 11.23 | 11.29 | 11.21 | 11.24 | 2,075,971 | +0.07(+0.66%) |
Mar 26, 2010 | 11.26 | 11.26 | 11.11 | 11.17 | 4,480,765 | -0.05(-0.41%) |
Mar 25, 2010 | 11.35 | 11.36 | 11.21 | 11.22 | 3,121,073 | -0.06(-0.49%) |
Mar 24, 2010 | 11.35 | 11.35 | 11.20 | 11.27 | 3,704,914 | -0.08(-0.73%) |
Mar 23, 2010 | 11.34 | 11.39 | 11.21 | 11.35 | 3,164,093 | +0.10(+0.90%) |
Mar 22, 2010 | 11.25 | 11.39 | 11.19 | 11.25 | 3,493,397 | -0.03(-0.24%) |
Mar 19, 2010 | 11.23 | 11.34 | 11.12 | 11.28 | 5,497,930 | +0.07(+0.66%) |
Mar 18, 2010 | 11.22 | 11.24 | 11.14 | 11.21 | 3,078,222 | -0.06(-0.49%) |
Mar 17, 2010 | 11.12 | 11.37 | 11.12 | 11.26 | 5,223,847 | +0.18(+1.62%) |
Mar 16, 2010 | 11.01 | 11.11 | 10.94 | 11.08 | 2,866,360 | +0.07(+0.67%) |
Mar 15, 2010 | 10.98 | 11.01 | 10.95 | 11.01 | 3,236,690 | -0.03(-0.29%) |
Mar 12, 2010 | 10.88 | 11.07 | 10.81 | 11.04 | 6,288,223 | +0.19(+1.78%) |
Mar 11, 2010 | 10.61 | 10.86 | 10.53 | 10.85 | 5,268,793 | +0.22(+2.03%) |
Mar 10, 2010 | 10.52 | 10.63 | 10.46 | 10.63 | 5,370,671 | +0.14(+1.32%) |
Mar 09, 2010 | 10.55 | 10.60 | 10.47 | 10.49 | 3,077,440 | -0.06(-0.52%) |
Mar 08, 2010 | 10.58 | 10.64 | 10.54 | 10.55 | 3,662,930 | -0.01(-0.09%) |
Mar 05, 2010 | 10.55 | 10.58 | 10.49 | 10.56 | 4,903,295 | +0.06(+0.57%) |
Mar 04, 2010 | 10.48 | 10.55 | 10.44 | 10.50 | 4,650,058 | +0.02(+0.22%) |
Mar 03, 2010 | 10.54 | 10.59 | 10.47 | 10.48 | 3,153,958 | -0.02(-0.18%) |
Mar 02, 2010 | 10.71 | 10.71 | 10.46 | 10.49 | 4,076,844 | -0.17(-1.64%) |
Mar 01, 2010 | 10.60 | 10.67 | 10.58 | 10.67 | 4,440,101 | +0.13(+1.27%) |
Feb 26, 2010 | 10.56 | 10.63 | 10.53 | 10.54 | 4,067,273 | -0.02(-0.17%) |
Feb 25, 2010 | 10.47 | 10.57 | 10.38 | 10.55 | 3,097,880 | +0.01(+0.08%) |
Feb 24, 2010 | 10.42 | 10.56 | 10.40 | 10.55 | 3,496,411 | +0.15(+1.47%) |
Feb 23, 2010 | 10.45 | 10.49 | 10.35 | 10.39 | 3,589,812 | -0.05(-0.48%) |
Feb 22, 2010 | 10.55 | 10.56 | 10.43 | 10.44 | 4,041,090 | -0.06(-0.61%) |
Feb 19, 2010 | 10.43 | 10.52 | 10.36 | 10.51 | 3,010,466 | +0.05(+0.44%) |
Feb 18, 2010 | 10.24 | 10.49 | 10.18 | 10.46 | 3,657,103 | +0.07(+0.66%) |
Feb 17, 2010 | 10.50 | 10.50 | 10.33 | 10.39 | 4,035,360 | +0.04(+0.38%) |
Feb 16, 2010 | 10.24 | 10.35 | 10.17 | 10.35 | 4,853,161 | +0.23(+2.24%) |
Feb 12, 2010 | 10.12 | 10.13 | 10.13 | 10.13 | 4,393,889 | -0.05(-0.45%) |
Feb 11, 2010 | 10.12 | 10.19 | 10.03 | 10.17 | 4,590,068 | +0.02(+0.22%) |
Feb 10, 2010 | 10.10 | 10.24 | 10.08 | 10.15 | 4,989,782 | +0.06(+0.63%) |
Feb 09, 2010 | 10.14 | 10.14 | 9.982 | 10.09 | 6,533,002 | +0.09(+0.86%) |
Feb 08, 2010 | 10.12 | 10.24 | 9.969 | 10.00 | 5,712,114 | -0.11(-1.12%) |
Feb 05, 2010 | 10.06 | 10.41 | 9.797 | 10.11 | 17,750,872 | +0.47(+4.88%) |
Feb 04, 2010 | 9.806 | 9.842 | 9.602 | 9.643 | 8,454,094 | -0.11(-1.11%) |
Feb 03, 2010 | 9.670 | 9.801 | 9.620 | 9.752 | 5,796,588 | +0.06(+0.61%) |
Feb 02, 2010 | 9.598 | 9.724 | 9.589 | 9.693 | 3,799,115 | +0.16(+1.66%) |
Feb 01, 2010 | 9.448 | 9.607 | 9.417 | 9.534 | 3,881,605 | +0.06(+0.67%) |
Jan 29, 2010 | 9.625 | 9.647 | 9.444 | 9.471 | 5,588,863 | -0.12(-1.23%) |
Jan 28, 2010 | 9.638 | 9.643 | 9.439 | 9.589 | 4,993,128 | -0.01(-0.09%) |
Jan 27, 2010 | 9.589 | 9.625 | 9.426 | 9.598 | 4,398,097 | +0.02(+0.19%) |
Jan 26, 2010 | 9.634 | 9.697 | 9.557 | 9.580 | 3,475,195 | -0.05(-0.56%) |
Jan 25, 2010 | 9.706 | 9.706 | 9.573 | 9.634 | 2,728,238 | +0.02(+0.24%) |
Jan 22, 2010 | 9.738 | 9.774 | 9.607 | 9.611 | 4,172,498 | -0.13(-1.30%) |
Jan 21, 2010 | 9.937 | 9.964 | 9.675 | 9.738 | 6,997,605 | -0.19(-1.92%) |
Jan 20, 2010 | 9.942 | 9.955 | 9.847 | 9.928 | 5,775,250 | -0.06(-0.63%) |
Jan 19, 2010 | 9.973 | 10.04 | 9.928 | 9.992 | 5,448,666 | +0.06(+0.64%) |
Jan 15, 2010 | 10.10 | 9.928 | 9.928 | 9.928 | 4,004,686 | -0.15(-1.48%) |
Jan 14, 2010 | 10.13 | 10.13 | 10.02 | 10.08 | 2,504,568 | -0.00(-0.05%) |
Jan 13, 2010 | 10.06 | 10.10 | 9.982 | 10.08 | 3,914,211 | +0.07(+0.72%) |
Jan 12, 2010 | 9.896 | 10.06 | 9.896 | 10.01 | 5,258,056 | +0.08(+0.77%) |
Jan 11, 2010 | 10.12 | 10.13 | 9.896 | 9.933 | 5,443,314 | -0.15(-1.48%) |
Jan 08, 2010 | 10.08 | 10.09 | 10.03 | 10.08 | 4,169,223 | +0.00(+0.00%) |
Jan 07, 2010 | 10.07 | 10.10 | 10.01 | 10.08 | 4,167,652 | +0.01(+0.14%) |
Jan 06, 2010 | 9.996 | 10.09 | 9.960 | 10.07 | 5,864,321 | +0.10(+1.00%) |
Jan 05, 2010 | 10.38 | 10.38 | 9.847 | 9.969 | 9,367,017 | -0.41(-3.93%) |