Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.03 | 10.08 | 9.850 | 9.867 | 1,402,401 | -0.22(-2.21%) |
Mar 30, 2010 | 10.08 | 10.19 | 9.980 | 10.09 | 1,062,569 | -0.02(-0.20%) |
Mar 29, 2010 | 10.20 | 10.26 | 10.05 | 10.11 | 952,989 | -0.10(-0.98%) |
Mar 26, 2010 | 10.24 | 10.32 | 10.04 | 10.21 | 1,246,265 | +0.03(+0.29%) |
Mar 25, 2010 | 10.40 | 10.45 | 10.17 | 10.18 | 1,252,185 | -0.20(-1.93%) |
Mar 24, 2010 | 10.48 | 10.55 | 10.35 | 10.38 | 1,011,846 | -0.12(-1.14%) |
Mar 23, 2010 | 10.24 | 10.51 | 10.24 | 10.50 | 1,799,266 | +0.23(+2.24%) |
Mar 22, 2010 | 9.940 | 10.46 | 9.790 | 10.27 | 4,066,405 | +0.25(+2.50%) |
Mar 19, 2010 | 10.06 | 10.12 | 9.810 | 10.02 | 3,063,572 | +0.02(+0.20%) |
Mar 18, 2010 | 9.900 | 10.18 | 9.820 | 10.00 | 1,736,217 | +0.17(+1.73%) |
Mar 17, 2010 | 9.970 | 9.995 | 9.755 | 9.830 | 1,508,962 | -0.13(-1.31%) |
Mar 16, 2010 | 10.13 | 10.14 | 9.850 | 9.960 | 1,801,228 | -0.16(-1.58%) |
Mar 15, 2010 | 10.06 | 10.13 | 9.850 | 10.12 | 1,304,399 | -0.01(-0.10%) |
Mar 12, 2010 | 10.20 | 10.28 | 10.04 | 10.13 | 1,044,541 | -0.09(-0.88%) |
Mar 11, 2010 | 10.42 | 10.42 | 10.11 | 10.22 | 1,725,461 | -0.28(-2.67%) |
Mar 10, 2010 | 10.42 | 10.54 | 10.32 | 10.50 | 1,525,959 | +0.11(+1.06%) |
Mar 09, 2010 | 10.23 | 10.45 | 10.19 | 10.39 | 1,741,057 | +0.21(+2.06%) |
Mar 08, 2010 | 10.04 | 10.25 | 9.930 | 10.18 | 1,674,178 | +0.19(+1.90%) |
Mar 05, 2010 | 10.03 | 10.22 | 9.910 | 9.990 | 3,041,371 | -0.03(-0.30%) |
Mar 04, 2010 | 9.500 | 10.02 | 9.310 | 10.02 | 7,570,766 | +0.99(+10.96%) |
Mar 03, 2010 | 9.260 | 9.320 | 8.940 | 9.030 | 5,493,702 | -0.25(-2.69%) |
Mar 02, 2010 | 9.490 | 9.550 | 9.240 | 9.280 | 2,160,003 | -0.16(-1.69%) |
Mar 01, 2010 | 9.620 | 9.750 | 9.390 | 9.440 | 2,125,029 | -0.18(-1.87%) |
Feb 26, 2010 | 9.310 | 9.640 | 9.210 | 9.620 | 2,811,009 | +0.34(+3.66%) |
Feb 25, 2010 | 9.120 | 9.280 | 9.030 | 9.280 | 1,538,393 | +0.06(+0.65%) |
Feb 24, 2010 | 9.320 | 9.340 | 9.160 | 9.220 | 1,390,238 | -0.10(-1.07%) |
Feb 23, 2010 | 9.240 | 9.330 | 9.137 | 9.320 | 1,630,253 | +0.08(+0.87%) |
Feb 22, 2010 | 9.520 | 9.570 | 9.190 | 9.240 | 2,405,156 | -0.26(-2.74%) |
Feb 19, 2010 | 9.590 | 9.680 | 9.410 | 9.500 | 1,641,523 | -0.14(-1.45%) |
Feb 18, 2010 | 9.680 | 9.690 | 9.500 | 9.640 | 1,522,982 | -0.02(-0.21%) |
Feb 17, 2010 | 9.790 | 9.930 | 9.630 | 9.660 | 2,178,426 | -0.09(-0.92%) |
Feb 16, 2010 | 9.700 | 9.830 | 9.570 | 9.750 | 1,072,110 | +0.10(+1.04%) |
Feb 12, 2010 | 9.740 | 9.650 | 9.650 | 9.650 | 1,384,900 | -0.21(-2.13%) |
Feb 11, 2010 | 9.640 | 9.960 | 9.570 | 9.860 | 1,770,921 | +0.15(+1.54%) |
Feb 10, 2010 | 9.500 | 9.740 | 9.480 | 9.710 | 1,729,495 | +0.19(+2.00%) |
Feb 09, 2010 | 9.560 | 9.660 | 9.350 | 9.520 | 1,960,167 | +0.07(+0.74%) |
Feb 08, 2010 | 9.330 | 9.540 | 9.180 | 9.450 | 1,760,663 | +0.16(+1.72%) |
Feb 05, 2010 | 9.270 | 9.350 | 9.090 | 9.290 | 2,604,182 | +0.04(+0.41%) |
Feb 04, 2010 | 9.550 | 9.760 | 9.150 | 9.252 | 2,636,726 | -0.35(-3.62%) |
Feb 03, 2010 | 9.330 | 9.820 | 9.330 | 9.600 | 4,273,236 | +0.26(+2.78%) |
Feb 02, 2010 | 9.320 | 9.400 | 9.200 | 9.340 | 1,847,270 | +0.00(+0.00%) |
Feb 01, 2010 | 9.290 | 9.410 | 9.280 | 9.340 | 1,705,490 | +0.06(+0.65%) |
Jan 29, 2010 | 9.750 | 9.750 | 9.250 | 9.280 | 4,289,516 | +0.00(+0.00%) |
Jan 28, 2010 | 9.340 | 9.420 | 9.080 | 9.280 | 1,946,691 | -0.05(-0.54%) |
Jan 27, 2010 | 9.150 | 9.370 | 9.130 | 9.330 | 1,938,351 | +0.13(+1.41%) |
Jan 26, 2010 | 9.060 | 9.290 | 9.060 | 9.200 | 2,461,653 | +0.08(+0.88%) |
Jan 25, 2010 | 9.300 | 9.350 | 8.970 | 9.120 | 3,342,631 | -0.17(-1.83%) |
Jan 22, 2010 | 9.875 | 9.875 | 9.250 | 9.290 | 2,730,276 | -0.08(-0.85%) |
Jan 21, 2010 | 9.810 | 9.890 | 9.360 | 9.370 | 2,600,511 | -0.36(-3.70%) |
Jan 20, 2010 | 9.900 | 9.980 | 9.530 | 9.730 | 3,587,558 | -0.22(-2.21%) |
Jan 19, 2010 | 10.06 | 10.25 | 9.830 | 9.950 | 3,223,025 | -0.13(-1.29%) |
Jan 15, 2010 | 10.20 | 10.08 | 10.08 | 10.08 | 2,084,500 | -0.07(-0.69%) |
Jan 14, 2010 | 10.30 | 10.38 | 10.12 | 10.15 | 1,403,481 | -0.21(-2.03%) |
Jan 13, 2010 | 10.25 | 10.37 | 10.05 | 10.36 | 1,691,067 | +0.17(+1.67%) |
Jan 12, 2010 | 10.56 | 10.56 | 10.14 | 10.19 | 2,808,288 | -0.49(-4.59%) |
Jan 11, 2010 | 10.50 | 10.82 | 10.41 | 10.68 | 3,858,146 | +0.26(+2.50%) |
Jan 08, 2010 | 10.33 | 10.49 | 10.27 | 10.42 | 2,144,346 | +0.03(+0.29%) |
Jan 07, 2010 | 10.39 | 10.43 | 9.990 | 10.39 | 2,655,430 | -0.05(-0.48%) |
Jan 06, 2010 | 10.46 | 10.66 | 10.33 | 10.44 | 2,829,385 | -0.03(-0.29%) |
Jan 05, 2010 | 10.38 | 10.49 | 10.11 | 10.47 | 4,442,245 | +0.07(+0.67%) |