Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.51 | 10.69 | 10.50 | 10.67 | 1,371,131 | +0.13(+1.23%) |
Mar 30, 2010 | 10.61 | 10.62 | 10.51 | 10.54 | 1,587,950 | -0.05(-0.49%) |
Mar 29, 2010 | 10.58 | 10.60 | 10.51 | 10.59 | 1,356,110 | +0.08(+0.79%) |
Mar 26, 2010 | 10.40 | 10.60 | 10.40 | 10.51 | 1,798,560 | +0.13(+1.30%) |
Mar 25, 2010 | 10.49 | 10.57 | 10.37 | 10.38 | 4,761,209 | -0.04(-0.37%) |
Mar 24, 2010 | 10.28 | 10.47 | 10.28 | 10.41 | 5,631,542 | +0.08(+0.78%) |
Mar 23, 2010 | 10.27 | 10.34 | 10.23 | 10.33 | 1,078,842 | +0.07(+0.68%) |
Mar 22, 2010 | 10.16 | 10.27 | 10.10 | 10.27 | 1,321,932 | +0.04(+0.40%) |
Mar 19, 2010 | 10.36 | 10.37 | 10.22 | 10.22 | 1,884,943 | -0.09(-0.90%) |
Mar 18, 2010 | 10.35 | 10.35 | 10.29 | 10.32 | 1,443,137 | -0.02(-0.17%) |
Mar 17, 2010 | 10.26 | 10.44 | 10.26 | 10.33 | 3,933,460 | +0.14(+1.37%) |
Mar 16, 2010 | 10.08 | 10.21 | 10.05 | 10.20 | 2,351,882 | +0.14(+1.36%) |
Mar 15, 2010 | 9.977 | 10.08 | 9.977 | 10.06 | 2,108,348 | -0.00(-0.03%) |
Mar 12, 2010 | 10.17 | 10.18 | 10.02 | 10.06 | 1,387,606 | -0.04(-0.38%) |
Mar 11, 2010 | 10.04 | 10.11 | 10.01 | 10.10 | 3,030,120 | +0.05(+0.51%) |
Mar 10, 2010 | 10.01 | 10.11 | 9.977 | 10.05 | 2,652,424 | +0.06(+0.59%) |
Mar 09, 2010 | 9.964 | 10.06 | 9.938 | 9.989 | 4,684,091 | -0.01(-0.08%) |
Mar 08, 2010 | 9.956 | 10.04 | 9.953 | 9.997 | 2,708,102 | +0.07(+0.73%) |
Mar 05, 2010 | 9.840 | 9.949 | 9.775 | 9.925 | 2,524,559 | +0.14(+1.48%) |
Mar 04, 2010 | 9.675 | 9.786 | 9.628 | 9.781 | 2,846,899 | +0.12(+1.23%) |
Mar 03, 2010 | 9.695 | 9.739 | 9.644 | 9.662 | 1,297,599 | -0.02(-0.16%) |
Mar 02, 2010 | 9.644 | 9.719 | 9.621 | 9.677 | 2,061,028 | +0.06(+0.62%) |
Mar 01, 2010 | 9.569 | 9.632 | 9.569 | 9.618 | 3,211,666 | +0.08(+0.87%) |
Feb 26, 2010 | 9.530 | 9.572 | 9.448 | 9.536 | 3,764,440 | -0.01(-0.13%) |
Feb 25, 2010 | 9.420 | 9.559 | 9.358 | 9.548 | 3,313,843 | +0.02(+0.16%) |
Feb 24, 2010 | 9.414 | 9.541 | 9.414 | 9.533 | 4,558,514 | +0.15(+1.59%) |
Feb 23, 2010 | 9.502 | 9.579 | 9.342 | 9.383 | 5,949,378 | -0.14(-1.44%) |
Feb 22, 2010 | 9.492 | 9.541 | 9.443 | 9.520 | 664,009 | +0.05(+0.54%) |
Feb 19, 2010 | 9.376 | 9.487 | 9.337 | 9.469 | 1,636,332 | +0.05(+0.58%) |
Feb 18, 2010 | 9.296 | 9.453 | 9.273 | 9.414 | 2,668,173 | +0.10(+1.02%) |
Feb 17, 2010 | 9.345 | 9.355 | 9.285 | 9.319 | 1,582,000 | +0.05(+0.58%) |
Feb 16, 2010 | 9.149 | 9.278 | 9.074 | 9.265 | 2,388,596 | +0.18(+2.02%) |
Feb 12, 2010 | 8.927 | 9.082 | 9.082 | 9.082 | 2,775,561 | +0.05(+0.60%) |
Feb 11, 2010 | 8.973 | 9.051 | 8.888 | 9.028 | 4,367,622 | +0.04(+0.46%) |
Feb 10, 2010 | 8.935 | 9.053 | 8.868 | 8.986 | 8,470,617 | +0.04(+0.49%) |
Feb 09, 2010 | 8.924 | 9.015 | 8.770 | 8.943 | 5,490,221 | +0.11(+1.26%) |
Feb 08, 2010 | 8.981 | 9.028 | 8.808 | 8.832 | 5,500,937 | -0.15(-1.64%) |
Feb 05, 2010 | 8.927 | 9.020 | 8.690 | 8.979 | 6,042,472 | +0.06(+0.69%) |
Feb 04, 2010 | 9.159 | 9.190 | 8.917 | 8.917 | 4,859,145 | -0.33(-3.57%) |
Feb 03, 2010 | 9.319 | 9.337 | 9.229 | 9.247 | 3,534,848 | -0.14(-1.48%) |
Feb 02, 2010 | 9.211 | 9.394 | 9.180 | 9.386 | 3,976,646 | +0.18(+1.99%) |
Feb 01, 2010 | 9.144 | 9.218 | 9.128 | 9.203 | 1,403,642 | +0.11(+1.19%) |
Jan 29, 2010 | 9.211 | 9.296 | 9.046 | 9.095 | 3,463,367 | -0.05(-0.54%) |
Jan 28, 2010 | 9.327 | 9.334 | 9.074 | 9.144 | 3,471,371 | -0.13(-1.36%) |
Jan 27, 2010 | 9.141 | 9.285 | 9.066 | 9.270 | 3,351,042 | +0.13(+1.44%) |
Jan 26, 2010 | 9.157 | 9.368 | 9.131 | 9.138 | 4,016,645 | -0.00(-0.03%) |
Jan 25, 2010 | 9.123 | 9.218 | 9.071 | 9.141 | 3,042,957 | +0.10(+1.05%) |
Jan 22, 2010 | 9.234 | 9.273 | 9.015 | 9.046 | 3,267,441 | -0.22(-2.39%) |
Jan 21, 2010 | 9.445 | 9.499 | 9.206 | 9.267 | 1,742,239 | -0.20(-2.15%) |
Jan 20, 2010 | 9.481 | 9.492 | 9.374 | 9.471 | 1,611,097 | -0.08(-0.81%) |
Jan 19, 2010 | 9.371 | 9.559 | 9.345 | 9.548 | 1,741,662 | +0.16(+1.73%) |
Jan 15, 2010 | 9.481 | 9.386 | 9.386 | 9.386 | 1,646,256 | -0.13(-1.33%) |
Jan 14, 2010 | 9.450 | 9.530 | 9.360 | 9.512 | 2,422,041 | +0.04(+0.38%) |
Jan 13, 2010 | 9.394 | 9.497 | 9.337 | 9.476 | 1,816,377 | +0.10(+1.10%) |
Jan 12, 2010 | 9.541 | 9.560 | 9.347 | 9.373 | 3,316,833 | -0.06(-0.66%) |
Jan 11, 2010 | 9.432 | 9.471 | 9.391 | 9.435 | 2,564,565 | +0.04(+0.44%) |
Jan 08, 2010 | 9.358 | 9.425 | 9.306 | 9.394 | 1,853,615 | -0.03(-0.27%) |
Jan 07, 2010 | 9.262 | 9.432 | 9.244 | 9.420 | 7,083,821 | +0.14(+1.53%) |
Jan 06, 2010 | 9.260 | 9.293 | 9.175 | 9.278 | 1,622,495 | +0.02(+0.25%) |
Jan 05, 2010 | 9.138 | 9.273 | 9.100 | 9.255 | 6,624,549 | +0.11(+1.21%) |