Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.68 | 10.75 | 10.44 | 10.72 | 1,409,631 | +0.09(+0.81%) |
Mar 30, 2010 | 10.54 | 10.65 | 10.54 | 10.63 | 1,156,823 | +0.08(+0.73%) |
Mar 29, 2010 | 10.36 | 10.57 | 10.36 | 10.56 | 1,154,983 | +0.18(+1.72%) |
Mar 26, 2010 | 10.24 | 10.38 | 10.24 | 10.38 | 977,693 | +0.11(+1.03%) |
Mar 25, 2010 | 10.38 | 10.42 | 10.24 | 10.27 | 1,127,511 | -0.11(-1.02%) |
Mar 24, 2010 | 10.42 | 10.42 | 10.28 | 10.38 | 683,180 | -0.04(-0.39%) |
Mar 23, 2010 | 10.38 | 10.43 | 10.36 | 10.42 | 820,670 | +0.04(+0.35%) |
Mar 22, 2010 | 10.29 | 10.40 | 10.22 | 10.38 | 944,981 | +0.02(+0.22%) |
Mar 19, 2010 | 10.50 | 10.52 | 10.34 | 10.36 | 1,052,161 | -0.17(-1.59%) |
Mar 18, 2010 | 10.62 | 10.62 | 10.45 | 10.53 | 1,021,599 | -0.07(-0.68%) |
Mar 17, 2010 | 10.59 | 10.61 | 10.53 | 10.60 | 825,153 | +0.05(+0.51%) |
Mar 16, 2010 | 10.57 | 10.64 | 10.50 | 10.54 | 917,163 | +0.02(+0.17%) |
Mar 15, 2010 | 10.42 | 10.55 | 10.42 | 10.53 | 954,102 | +0.08(+0.76%) |
Mar 12, 2010 | 10.36 | 10.45 | 10.35 | 10.45 | 655,393 | +0.08(+0.80%) |
Mar 11, 2010 | 10.30 | 10.43 | 10.24 | 10.36 | 1,119,104 | +0.06(+0.55%) |
Mar 10, 2010 | 10.21 | 10.33 | 10.18 | 10.31 | 895,630 | +0.14(+1.33%) |
Mar 09, 2010 | 10.17 | 10.20 | 10.14 | 10.17 | 991,609 | -0.00(-0.02%) |
Mar 08, 2010 | 10.24 | 10.24 | 10.15 | 10.17 | 999,427 | -0.07(-0.70%) |
Mar 05, 2010 | 10.15 | 10.25 | 10.15 | 10.25 | 828,802 | +0.12(+1.20%) |
Mar 04, 2010 | 10.15 | 10.17 | 10.00 | 10.13 | 1,307,736 | -0.03(-0.31%) |
Mar 03, 2010 | 10.37 | 10.42 | 10.14 | 10.16 | 1,271,822 | -0.18(-1.75%) |
Mar 02, 2010 | 10.30 | 10.37 | 10.27 | 10.34 | 1,094,169 | +0.05(+0.53%) |
Mar 01, 2010 | 10.26 | 10.34 | 10.25 | 10.28 | 1,279,977 | +0.08(+0.80%) |
Feb 26, 2010 | 10.04 | 10.22 | 10.01 | 10.20 | 810,892 | +0.11(+1.12%) |
Feb 25, 2010 | 9.934 | 10.09 | 9.873 | 10.09 | 936,959 | +0.13(+1.28%) |
Feb 24, 2010 | 9.902 | 9.976 | 9.814 | 9.962 | 1,095,685 | +0.10(+1.00%) |
Feb 23, 2010 | 9.875 | 9.936 | 9.814 | 9.864 | 982,443 | -0.03(-0.27%) |
Feb 22, 2010 | 9.943 | 9.988 | 9.833 | 9.891 | 925,057 | -0.00(-0.02%) |
Feb 19, 2010 | 9.943 | 9.952 | 9.873 | 9.893 | 1,756,844 | -0.02(-0.25%) |
Feb 18, 2010 | 9.922 | 10.02 | 9.904 | 9.918 | 1,284,265 | -0.06(-0.63%) |
Feb 17, 2010 | 9.814 | 10.01 | 9.814 | 9.981 | 1,729,004 | +0.17(+1.70%) |
Feb 16, 2010 | 9.764 | 9.909 | 9.699 | 9.814 | 1,572,114 | +0.21(+2.16%) |
Feb 12, 2010 | 9.510 | 9.607 | 9.607 | 9.607 | 2,187,070 | +0.05(+0.54%) |
Feb 11, 2010 | 9.401 | 9.557 | 9.302 | 9.555 | 1,440,823 | +0.16(+1.70%) |
Feb 10, 2010 | 9.528 | 9.550 | 9.381 | 9.395 | 1,096,661 | -0.11(-1.19%) |
Feb 09, 2010 | 9.460 | 9.611 | 9.458 | 9.507 | 1,527,955 | +0.10(+1.10%) |
Feb 08, 2010 | 9.284 | 9.451 | 9.268 | 9.404 | 1,509,628 | +0.15(+1.61%) |
Feb 05, 2010 | 9.363 | 9.363 | 8.977 | 9.255 | 3,799,670 | -0.11(-1.13%) |
Feb 04, 2010 | 9.658 | 9.658 | 9.313 | 9.361 | 2,490,971 | -0.25(-2.63%) |
Feb 03, 2010 | 9.746 | 9.764 | 9.609 | 9.613 | 1,132,717 | -0.06(-0.58%) |
Feb 02, 2010 | 9.622 | 9.695 | 9.519 | 9.670 | 1,168,978 | +0.04(+0.40%) |
Feb 01, 2010 | 9.543 | 9.645 | 9.449 | 9.631 | 1,129,777 | +0.16(+1.69%) |
Jan 29, 2010 | 9.717 | 9.717 | 9.429 | 9.471 | 1,214,453 | -0.09(-0.92%) |
Jan 28, 2010 | 9.548 | 9.626 | 9.451 | 9.559 | 1,065,956 | +0.03(+0.33%) |
Jan 27, 2010 | 9.792 | 9.810 | 9.459 | 9.528 | 2,291,468 | -0.24(-2.41%) |
Jan 26, 2010 | 9.803 | 9.819 | 9.746 | 9.763 | 1,122,870 | -0.01(-0.14%) |
Jan 25, 2010 | 9.737 | 9.830 | 9.701 | 9.777 | 1,052,313 | +0.10(+1.03%) |
Jan 22, 2010 | 9.732 | 9.801 | 9.650 | 9.677 | 987,148 | -0.06(-0.57%) |
Jan 21, 2010 | 9.874 | 9.899 | 9.706 | 9.732 | 985,124 | -0.12(-1.24%) |
Jan 20, 2010 | 9.699 | 9.865 | 9.661 | 9.854 | 1,329,640 | +0.10(+0.98%) |
Jan 19, 2010 | 9.581 | 9.759 | 9.581 | 9.759 | 1,323,535 | +0.18(+1.85%) |
Jan 15, 2010 | 9.595 | 9.581 | 9.581 | 9.581 | 2,792,702 | +0.00(+0.00%) |
Jan 14, 2010 | 9.615 | 9.628 | 9.535 | 9.581 | 1,037,907 | +0.04(+0.44%) |
Jan 13, 2010 | 9.522 | 9.555 | 9.437 | 9.539 | 1,241,071 | +0.03(+0.33%) |
Jan 12, 2010 | 9.526 | 9.531 | 9.459 | 9.508 | 1,174,274 | -0.03(-0.33%) |
Jan 11, 2010 | 9.663 | 9.663 | 9.484 | 9.539 | 1,551,983 | +0.01(+0.12%) |
Jan 08, 2010 | 9.426 | 9.528 | 9.371 | 9.528 | 1,749,001 | +0.00(+0.02%) |
Jan 07, 2010 | 9.779 | 9.779 | 9.506 | 9.526 | 2,165,417 | -0.19(-1.99%) |
Jan 06, 2010 | 9.805 | 9.850 | 9.717 | 9.719 | 1,574,838 | -0.04(-0.43%) |
Jan 05, 2010 | 9.759 | 9.819 | 9.679 | 9.761 | 2,213,142 | +0.00(+0.02%) |