Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.52 | 11.52 | 11.25 | 11.26 | 5,969,323 | -0.18(-1.59%) |
Mar 30, 2010 | 11.50 | 11.61 | 11.34 | 11.44 | 6,725,777 | +0.02(+0.21%) |
Mar 29, 2010 | 11.71 | 11.78 | 11.28 | 11.42 | 9,309,894 | -0.29(-2.49%) |
Mar 26, 2010 | 11.77 | 11.94 | 11.70 | 11.71 | 5,101,133 | -0.05(-0.41%) |
Mar 25, 2010 | 11.62 | 11.85 | 11.57 | 11.76 | 6,262,755 | +0.28(+2.44%) |
Mar 24, 2010 | 11.61 | 11.66 | 11.46 | 11.48 | 5,547,000 | -0.21(-1.81%) |
Mar 23, 2010 | 11.59 | 11.71 | 11.44 | 11.69 | 3,940,711 | +0.08(+0.73%) |
Mar 22, 2010 | 11.32 | 11.64 | 11.26 | 11.61 | 4,209,023 | +0.19(+1.64%) |
Mar 19, 2010 | 11.55 | 11.64 | 11.34 | 11.42 | 5,046,782 | -0.12(-1.05%) |
Mar 18, 2010 | 11.52 | 11.60 | 11.42 | 11.54 | 3,228,237 | +0.05(+0.42%) |
Mar 17, 2010 | 11.46 | 11.61 | 11.41 | 11.49 | 6,956,871 | -0.01(-0.11%) |
Mar 16, 2010 | 11.48 | 11.57 | 11.41 | 11.50 | 4,551,051 | +0.01(+0.11%) |
Mar 15, 2010 | 11.45 | 11.51 | 11.33 | 11.49 | 5,635,152 | +0.16(+1.39%) |
Mar 12, 2010 | 11.46 | 11.47 | 11.09 | 11.34 | 7,668,818 | +0.02(+0.16%) |
Mar 11, 2010 | 11.07 | 11.33 | 10.91 | 11.32 | 9,711,855 | +0.31(+2.80%) |
Mar 10, 2010 | 11.05 | 11.26 | 10.86 | 11.01 | 28,933,808 | +0.64(+6.12%) |
Mar 09, 2010 | 10.23 | 10.42 | 9.992 | 10.37 | 15,200,444 | +0.21(+2.08%) |
Mar 08, 2010 | 10.20 | 10.29 | 10.13 | 10.16 | 7,857,965 | +0.04(+0.36%) |
Mar 05, 2010 | 10.23 | 10.25 | 9.853 | 10.13 | 11,963,903 | +0.01(+0.06%) |
Mar 04, 2010 | 10.57 | 10.74 | 9.932 | 10.12 | 19,483,018 | -0.44(-4.18%) |
Mar 03, 2010 | 10.61 | 10.71 | 10.49 | 10.56 | 5,718,695 | +0.01(+0.06%) |
Mar 02, 2010 | 10.67 | 10.71 | 10.51 | 10.55 | 5,784,392 | -0.06(-0.57%) |
Mar 01, 2010 | 10.22 | 10.63 | 10.04 | 10.62 | 8,765,067 | +0.41(+4.03%) |
Feb 26, 2010 | 10.28 | 10.33 | 10.16 | 10.20 | 4,395,963 | -0.10(-1.00%) |
Feb 25, 2010 | 10.10 | 10.31 | 10.01 | 10.31 | 4,969,792 | +0.08(+0.83%) |
Feb 24, 2010 | 9.956 | 10.23 | 9.956 | 10.22 | 3,552,398 | +0.28(+2.86%) |
Feb 23, 2010 | 10.02 | 10.11 | 9.877 | 9.938 | 3,974,056 | -0.11(-1.14%) |
Feb 22, 2010 | 10.21 | 10.36 | 10.03 | 10.05 | 3,444,879 | -0.14(-1.36%) |
Feb 19, 2010 | 10.06 | 10.29 | 9.950 | 10.19 | 5,708,864 | +0.09(+0.90%) |
Feb 18, 2010 | 10.06 | 10.18 | 9.956 | 10.10 | 7,724,769 | +0.30(+3.09%) |
Feb 17, 2010 | 9.811 | 9.902 | 9.775 | 9.799 | 3,476,048 | +0.00(+0.00%) |
Feb 16, 2010 | 9.702 | 9.817 | 9.605 | 9.799 | 2,851,295 | +0.16(+1.69%) |
Feb 12, 2010 | 9.581 | 9.636 | 9.636 | 9.636 | 5,008,364 | -0.03(-0.31%) |
Feb 11, 2010 | 9.642 | 9.738 | 9.587 | 9.666 | 4,745,763 | -0.02(-0.25%) |
Feb 10, 2010 | 9.666 | 9.757 | 9.527 | 9.690 | 4,042,127 | -0.02(-0.25%) |
Feb 09, 2010 | 9.563 | 9.744 | 9.545 | 9.714 | 4,419,741 | +0.19(+2.03%) |
Feb 08, 2010 | 9.545 | 9.672 | 9.436 | 9.521 | 3,967,252 | +0.01(+0.06%) |
Feb 05, 2010 | 9.575 | 9.672 | 9.376 | 9.515 | 7,037,538 | -0.05(-0.51%) |
Feb 04, 2010 | 10.03 | 10.03 | 9.521 | 9.563 | 9,426,024 | -0.38(-3.77%) |
Feb 03, 2010 | 10.05 | 10.21 | 9.853 | 9.938 | 7,211,660 | -0.16(-1.62%) |
Feb 02, 2010 | 9.775 | 10.16 | 9.757 | 10.10 | 8,436,628 | +0.40(+4.11%) |
Feb 01, 2010 | 9.666 | 9.817 | 9.569 | 9.702 | 5,651,003 | +0.09(+0.94%) |
Jan 29, 2010 | 9.696 | 9.823 | 9.587 | 9.611 | 4,755,834 | -0.05(-0.50%) |
Jan 28, 2010 | 9.732 | 9.757 | 9.617 | 9.660 | 6,068,487 | -0.05(-0.56%) |
Jan 27, 2010 | 9.684 | 9.793 | 9.605 | 9.714 | 5,030,481 | +0.02(+0.25%) |
Jan 26, 2010 | 9.738 | 9.902 | 9.678 | 9.690 | 6,868,682 | -0.14(-1.42%) |
Jan 25, 2010 | 9.847 | 9.926 | 9.738 | 9.829 | 3,686,490 | +0.08(+0.81%) |
Jan 22, 2010 | 9.998 | 10.11 | 9.732 | 9.750 | 6,963,796 | -0.24(-2.36%) |
Jan 21, 2010 | 10.19 | 10.28 | 9.902 | 9.986 | 6,117,379 | -0.15(-1.49%) |
Jan 20, 2010 | 10.26 | 10.31 | 10.07 | 10.14 | 4,159,152 | -0.21(-2.05%) |
Jan 19, 2010 | 10.33 | 10.43 | 10.25 | 10.35 | 6,411,625 | -0.04(-0.35%) |
Jan 15, 2010 | 10.44 | 10.39 | 10.39 | 10.39 | 7,031,284 | -0.15(-1.38%) |
Jan 14, 2010 | 10.37 | 10.54 | 10.25 | 10.53 | 11,136,774 | +0.25(+2.47%) |
Jan 13, 2010 | 10.22 | 10.32 | 10.13 | 10.28 | 5,487,881 | +0.13(+1.25%) |
Jan 12, 2010 | 10.22 | 10.31 | 10.06 | 10.15 | 9,767,619 | -0.06(-0.59%) |
Jan 11, 2010 | 10.52 | 10.61 | 10.06 | 10.21 | 9,091,979 | -0.29(-2.76%) |
Jan 08, 2010 | 10.28 | 10.51 | 10.20 | 10.50 | 8,256,207 | +0.21(+2.00%) |
Jan 07, 2010 | 10.30 | 10.52 | 10.15 | 10.29 | 15,819,340 | -0.33(-3.07%) |
Jan 06, 2010 | 10.66 | 10.74 | 10.48 | 10.62 | 6,960,887 | -0.02(-0.17%) |
Jan 05, 2010 | 10.30 | 10.68 | 10.29 | 10.64 | 11,359,159 | +0.33(+3.17%) |