Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.14 | 10.17 | 10.02 | 10.06 | 1,088,896 | -0.09(-0.89%) |
Mar 30, 2010 | 10.12 | 10.20 | 10.05 | 10.15 | 840,176 | +0.04(+0.36%) |
Mar 29, 2010 | 10.12 | 10.24 | 9.846 | 10.12 | 1,872,543 | +0.07(+0.72%) |
Mar 26, 2010 | 10.13 | 10.35 | 10.02 | 10.05 | 2,053,759 | +0.00(+0.00%) |
Mar 25, 2010 | 10.12 | 10.37 | 9.991 | 10.05 | 1,608,014 | -0.10(-0.98%) |
Mar 24, 2010 | 10.05 | 10.18 | 9.742 | 10.14 | 2,447,912 | +0.00(+0.00%) |
Mar 23, 2010 | 10.20 | 10.26 | 9.991 | 10.14 | 1,351,510 | -0.03(-0.27%) |
Mar 22, 2010 | 9.891 | 10.21 | 9.647 | 10.17 | 1,284,642 | +0.18(+1.81%) |
Mar 19, 2010 | 9.909 | 10.44 | 9.909 | 9.991 | 1,618,109 | -0.26(-2.56%) |
Mar 18, 2010 | 10.38 | 10.48 | 10.17 | 10.25 | 1,053,378 | -0.07(-0.70%) |
Mar 17, 2010 | 10.31 | 10.47 | 10.10 | 10.33 | 1,296,721 | +0.03(+0.26%) |
Mar 16, 2010 | 10.09 | 10.30 | 10.09 | 10.30 | 1,153,505 | +0.23(+2.24%) |
Mar 15, 2010 | 9.941 | 10.09 | 9.909 | 10.07 | 1,859,744 | -0.35(-3.38%) |
Mar 12, 2010 | 10.47 | 10.51 | 10.29 | 10.42 | 2,165,532 | +0.01(+0.09%) |
Mar 11, 2010 | 10.63 | 10.63 | 10.29 | 10.42 | 1,100,119 | -0.15(-1.45%) |
Mar 10, 2010 | 10.53 | 10.67 | 10.44 | 10.57 | 1,037,070 | -0.01(-0.09%) |
Mar 09, 2010 | 10.60 | 10.70 | 10.46 | 10.58 | 1,361,765 | -0.06(-0.59%) |
Mar 08, 2010 | 10.67 | 10.74 | 10.57 | 10.64 | 870,663 | +0.00(+0.00%) |
Mar 05, 2010 | 10.38 | 10.69 | 10.33 | 10.64 | 1,611,403 | +0.36(+3.52%) |
Mar 04, 2010 | 10.36 | 10.56 | 10.22 | 10.28 | 1,923,860 | -0.08(-0.79%) |
Mar 03, 2010 | 10.48 | 10.64 | 10.26 | 10.36 | 2,378,168 | -0.11(-1.04%) |
Mar 02, 2010 | 10.62 | 10.62 | 10.36 | 10.47 | 3,170,579 | -0.15(-1.45%) |
Mar 01, 2010 | 9.864 | 11.00 | 9.855 | 10.62 | 13,363,634 | +0.73(+7.40%) |
Feb 26, 2010 | 9.928 | 9.964 | 9.774 | 9.891 | 1,676,282 | +0.00(+0.00%) |
Feb 25, 2010 | 9.702 | 9.928 | 9.638 | 9.891 | 1,538,273 | -0.08(-0.82%) |
Feb 24, 2010 | 9.729 | 9.991 | 9.683 | 9.973 | 1,554,523 | +0.25(+2.60%) |
Feb 23, 2010 | 9.928 | 9.946 | 9.647 | 9.720 | 2,178,334 | -0.13(-1.29%) |
Feb 22, 2010 | 10.01 | 10.03 | 9.765 | 9.846 | 3,033,678 | -0.12(-1.18%) |
Feb 19, 2010 | 9.937 | 10.05 | 9.855 | 9.964 | 2,824,340 | -0.10(-0.99%) |
Feb 18, 2010 | 10.11 | 10.21 | 9.919 | 10.06 | 2,750,287 | -0.02(-0.18%) |
Feb 17, 2010 | 9.982 | 10.17 | 9.982 | 10.08 | 3,375,493 | +0.05(+0.45%) |
Feb 16, 2010 | 10.42 | 10.42 | 9.819 | 10.04 | 4,805,671 | +0.42(+4.32%) |
Feb 12, 2010 | 9.629 | 9.620 | 9.620 | 9.620 | 3,021,177 | -0.14(-1.48%) |
Feb 11, 2010 | 9.611 | 9.955 | 9.494 | 9.765 | 4,234,026 | +0.16(+1.69%) |
Feb 10, 2010 | 10.52 | 10.67 | 9.521 | 9.602 | 7,045,250 | -0.95(-9.00%) |
Feb 09, 2010 | 10.73 | 10.84 | 10.25 | 10.55 | 5,089,557 | +0.05(+0.52%) |
Feb 08, 2010 | 10.71 | 10.85 | 10.48 | 10.50 | 3,135,428 | -0.24(-2.19%) |
Feb 05, 2010 | 10.80 | 10.94 | 10.23 | 10.73 | 3,232,957 | -0.14(-1.33%) |
Feb 04, 2010 | 11.12 | 11.19 | 10.75 | 10.88 | 2,251,213 | -0.42(-3.68%) |
Feb 03, 2010 | 11.45 | 12.09 | 11.27 | 11.29 | 2,652,133 | -0.18(-1.58%) |
Feb 02, 2010 | 11.39 | 11.59 | 11.16 | 11.47 | 1,726,841 | +0.30(+2.67%) |
Feb 01, 2010 | 11.61 | 11.69 | 10.99 | 11.18 | 2,990,226 | -0.51(-4.33%) |
Jan 29, 2010 | 11.81 | 12.18 | 11.62 | 11.68 | 2,531,691 | -0.08(-0.69%) |
Jan 28, 2010 | 12.00 | 12.12 | 11.45 | 11.76 | 1,610,613 | -0.20(-1.66%) |
Jan 27, 2010 | 11.99 | 12.60 | 11.70 | 11.96 | 3,272,753 | +0.19(+1.61%) |
Jan 26, 2010 | 11.19 | 11.97 | 11.19 | 11.77 | 3,030,605 | +0.46(+4.08%) |
Jan 25, 2010 | 11.48 | 11.48 | 10.96 | 11.31 | 2,200,145 | +0.05(+0.48%) |
Jan 22, 2010 | 11.39 | 11.91 | 11.24 | 11.26 | 2,362,122 | -0.24(-2.05%) |
Jan 21, 2010 | 12.03 | 12.33 | 11.48 | 11.49 | 3,347,125 | -0.54(-4.51%) |
Jan 20, 2010 | 12.14 | 12.38 | 11.80 | 12.03 | 3,218,557 | -0.35(-2.85%) |
Jan 19, 2010 | 12.06 | 12.40 | 11.96 | 12.39 | 2,243,930 | +0.33(+2.78%) |
Jan 15, 2010 | 12.56 | 12.05 | 12.05 | 12.05 | 2,850,851 | -0.56(-4.44%) |
Jan 14, 2010 | 12.45 | 12.75 | 12.30 | 12.61 | 1,939,355 | +0.05(+0.36%) |
Jan 13, 2010 | 12.64 | 12.71 | 12.18 | 12.57 | 2,742,515 | +0.04(+0.29%) |
Jan 12, 2010 | 13.09 | 13.28 | 12.29 | 12.53 | 3,403,665 | -0.73(-5.52%) |
Jan 11, 2010 | 12.77 | 13.44 | 12.70 | 13.26 | 3,259,303 | +0.51(+3.97%) |
Jan 08, 2010 | 12.74 | 12.83 | 12.43 | 12.76 | 1,994,580 | -0.08(-0.63%) |
Jan 07, 2010 | 12.33 | 12.86 | 12.28 | 12.84 | 2,492,724 | +0.40(+3.20%) |
Jan 06, 2010 | 12.18 | 12.59 | 12.09 | 12.44 | 2,853,910 | +0.27(+2.23%) |
Jan 05, 2010 | 11.80 | 12.54 | 11.75 | 12.17 | 4,863,051 | +0.39(+3.30%) |