Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.07 | 10.21 | 10.01 | 10.12 | 3,128,324 | -0.09(-0.86%) |
Mar 30, 2010 | 10.14 | 10.25 | 10.04 | 10.20 | 2,237,078 | +0.08(+0.78%) |
Mar 29, 2010 | 10.08 | 10.26 | 10.08 | 10.12 | 3,262,406 | +0.06(+0.61%) |
Mar 26, 2010 | 10.39 | 10.47 | 10.02 | 10.06 | 4,393,722 | -0.27(-2.63%) |
Mar 25, 2010 | 10.41 | 10.50 | 10.16 | 10.33 | 5,280,594 | +0.00(+0.00%) |
Mar 24, 2010 | 10.47 | 10.47 | 10.14 | 10.33 | 6,416,808 | -0.13(-1.26%) |
Mar 23, 2010 | 10.49 | 10.62 | 10.37 | 10.47 | 4,858,731 | +0.04(+0.42%) |
Mar 22, 2010 | 10.19 | 10.50 | 10.13 | 10.42 | 3,362,515 | +0.06(+0.59%) |
Mar 19, 2010 | 10.53 | 10.54 | 10.19 | 10.36 | 7,533,597 | -0.23(-2.15%) |
Mar 18, 2010 | 10.80 | 10.88 | 10.40 | 10.59 | 7,035,222 | -0.25(-2.27%) |
Mar 17, 2010 | 10.86 | 11.01 | 10.82 | 10.83 | 3,657,614 | +0.04(+0.41%) |
Mar 16, 2010 | 10.83 | 10.94 | 10.70 | 10.79 | 3,704,829 | -0.04(-0.41%) |
Mar 15, 2010 | 10.75 | 10.88 | 10.73 | 10.83 | 2,126,164 | -0.07(-0.64%) |
Mar 12, 2010 | 10.93 | 10.99 | 10.81 | 10.90 | 3,782,819 | +0.05(+0.49%) |
Mar 11, 2010 | 10.84 | 10.86 | 10.68 | 10.85 | 2,206,181 | +0.00(+0.00%) |
Mar 10, 2010 | 10.75 | 10.93 | 10.73 | 10.85 | 3,372,583 | +0.09(+0.81%) |
Mar 09, 2010 | 10.52 | 10.88 | 10.51 | 10.76 | 5,124,184 | +0.12(+1.15%) |
Mar 08, 2010 | 10.62 | 10.68 | 10.40 | 10.64 | 3,134,171 | +0.01(+0.08%) |
Mar 05, 2010 | 10.56 | 10.70 | 10.46 | 10.63 | 3,365,680 | +0.12(+1.17%) |
Mar 04, 2010 | 10.63 | 10.63 | 10.32 | 10.51 | 2,482,498 | +0.00(+0.00%) |
Mar 03, 2010 | 10.63 | 10.87 | 10.40 | 10.51 | 3,208,643 | -0.11(-1.07%) |
Mar 02, 2010 | 10.54 | 10.79 | 10.51 | 10.62 | 4,725,242 | +0.13(+1.25%) |
Mar 01, 2010 | 10.39 | 10.69 | 10.35 | 10.49 | 5,697,884 | +0.11(+1.10%) |
Feb 26, 2010 | 10.33 | 10.45 | 10.22 | 10.38 | 4,466,473 | -0.09(-0.84%) |
Feb 25, 2010 | 10.29 | 10.47 | 10.11 | 10.47 | 2,975,592 | -0.01(-0.08%) |
Feb 24, 2010 | 10.46 | 10.55 | 10.32 | 10.47 | 3,717,105 | +0.06(+0.59%) |
Feb 23, 2010 | 10.61 | 10.61 | 10.27 | 10.41 | 3,996,984 | -0.25(-2.30%) |
Feb 22, 2010 | 10.82 | 10.92 | 10.61 | 10.66 | 4,207,058 | -0.13(-1.22%) |
Feb 19, 2010 | 10.33 | 10.93 | 10.33 | 10.79 | 9,251,445 | +0.34(+3.27%) |
Feb 18, 2010 | 10.31 | 10.54 | 10.21 | 10.45 | 6,214,011 | +0.10(+0.93%) |
Feb 17, 2010 | 10.47 | 10.48 | 10.09 | 10.35 | 3,191,126 | -0.03(-0.25%) |
Feb 16, 2010 | 10.27 | 10.49 | 10.18 | 10.38 | 3,806,112 | +0.26(+2.60%) |
Feb 12, 2010 | 9.861 | 10.12 | 10.12 | 10.12 | 5,670,143 | +0.20(+2.04%) |
Feb 11, 2010 | 9.518 | 9.931 | 9.387 | 9.913 | 4,210,610 | +0.45(+4.73%) |
Feb 10, 2010 | 9.580 | 9.650 | 9.413 | 9.466 | 2,474,558 | -0.09(-0.92%) |
Feb 09, 2010 | 9.597 | 9.624 | 9.361 | 9.554 | 3,474,593 | +0.17(+1.78%) |
Feb 08, 2010 | 9.641 | 9.641 | 9.369 | 9.387 | 2,523,085 | -0.12(-1.29%) |
Feb 05, 2010 | 9.282 | 9.615 | 9.168 | 9.510 | 5,736,818 | +0.21(+2.26%) |
Feb 04, 2010 | 9.790 | 9.843 | 9.290 | 9.299 | 4,857,909 | -0.68(-6.77%) |
Feb 03, 2010 | 9.764 | 10.02 | 9.711 | 9.975 | 4,559,266 | +0.09(+0.89%) |
Feb 02, 2010 | 9.562 | 9.975 | 9.501 | 9.887 | 5,625,361 | +0.37(+3.87%) |
Feb 01, 2010 | 8.931 | 9.554 | 8.904 | 9.518 | 6,835,534 | +0.70(+7.96%) |
Jan 29, 2010 | 9.527 | 9.615 | 8.738 | 8.817 | 7,640,012 | -0.61(-6.51%) |
Jan 28, 2010 | 9.878 | 9.992 | 9.185 | 9.431 | 5,643,719 | -0.27(-2.80%) |
Jan 27, 2010 | 9.422 | 9.711 | 9.317 | 9.703 | 3,381,007 | +0.18(+1.84%) |
Jan 26, 2010 | 9.571 | 9.676 | 9.422 | 9.527 | 3,033,260 | +0.02(+0.18%) |
Jan 25, 2010 | 9.475 | 9.650 | 9.387 | 9.510 | 2,532,947 | +0.12(+1.31%) |
Jan 22, 2010 | 10.02 | 10.04 | 9.273 | 9.387 | 5,571,615 | -0.66(-6.55%) |
Jan 21, 2010 | 10.02 | 10.17 | 9.790 | 10.04 | 5,559,643 | +0.35(+3.62%) |
Jan 20, 2010 | 9.729 | 9.747 | 9.571 | 9.694 | 2,789,284 | -0.07(-0.72%) |
Jan 19, 2010 | 9.668 | 9.843 | 9.650 | 9.764 | 3,679,883 | +0.08(+0.82%) |
Jan 15, 2010 | 9.913 | 9.685 | 9.685 | 9.685 | 3,138,794 | -0.18(-1.87%) |
Jan 14, 2010 | 10.09 | 10.09 | 9.799 | 9.869 | 2,297,514 | -0.17(-1.66%) |
Jan 13, 2010 | 9.773 | 10.07 | 9.510 | 10.04 | 3,492,913 | +0.31(+3.16%) |
Jan 12, 2010 | 10.20 | 10.22 | 9.676 | 9.729 | 3,803,757 | -0.40(-3.98%) |
Jan 11, 2010 | 10.32 | 10.32 | 9.992 | 10.13 | 3,379,715 | -0.05(-0.52%) |
Jan 08, 2010 | 9.615 | 10.26 | 9.545 | 10.19 | 7,807,406 | +0.64(+6.71%) |
Jan 07, 2010 | 9.650 | 9.694 | 9.475 | 9.545 | 2,385,566 | -0.08(-0.82%) |
Jan 06, 2010 | 9.378 | 9.659 | 9.378 | 9.624 | 3,632,352 | +0.13(+1.39%) |
Jan 05, 2010 | 9.238 | 9.536 | 9.229 | 9.492 | 3,468,883 | +0.21(+2.27%) |