Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.63 | 10.89 | 10.49 | 10.79 | 7,763,729 | +0.08(+0.78%) |
Mar 30, 2010 | 10.65 | 10.84 | 10.64 | 10.71 | 2,450,045 | +0.06(+0.52%) |
Mar 29, 2010 | 10.63 | 10.74 | 10.52 | 10.65 | 3,776,736 | +0.09(+0.86%) |
Mar 26, 2010 | 10.59 | 10.71 | 10.46 | 10.56 | 4,007,215 | +0.04(+0.40%) |
Mar 25, 2010 | 10.69 | 10.77 | 10.51 | 10.52 | 4,981,375 | -0.03(-0.26%) |
Mar 24, 2010 | 10.78 | 10.89 | 10.52 | 10.55 | 5,808,443 | -0.22(-2.00%) |
Mar 23, 2010 | 10.59 | 10.79 | 10.46 | 10.77 | 5,913,171 | +0.17(+1.64%) |
Mar 22, 2010 | 10.33 | 10.61 | 10.31 | 10.59 | 4,073,185 | +0.16(+1.53%) |
Mar 19, 2010 | 10.81 | 10.95 | 10.43 | 10.43 | 8,361,787 | -0.35(-3.29%) |
Mar 18, 2010 | 10.76 | 10.95 | 10.72 | 10.79 | 3,337,716 | -0.01(-0.13%) |
Mar 17, 2010 | 10.67 | 10.95 | 10.64 | 10.80 | 4,703,565 | +0.15(+1.44%) |
Mar 16, 2010 | 10.57 | 10.67 | 10.48 | 10.65 | 3,521,866 | +0.11(+1.06%) |
Mar 15, 2010 | 10.45 | 10.54 | 10.42 | 10.54 | 4,049,643 | -0.01(-0.13%) |
Mar 12, 2010 | 10.57 | 10.65 | 10.40 | 10.55 | 4,449,742 | +0.03(+0.33%) |
Mar 11, 2010 | 10.27 | 10.55 | 10.19 | 10.51 | 5,280,594 | +0.18(+1.75%) |
Mar 10, 2010 | 10.18 | 10.40 | 10.17 | 10.33 | 5,123,660 | +0.13(+1.23%) |
Mar 09, 2010 | 10.15 | 10.26 | 10.09 | 10.21 | 3,519,331 | +0.01(+0.14%) |
Mar 08, 2010 | 10.03 | 10.19 | 10.01 | 10.19 | 3,111,692 | +0.19(+1.88%) |
Mar 05, 2010 | 9.931 | 10.03 | 9.910 | 10.01 | 2,771,476 | +0.17(+1.77%) |
Mar 04, 2010 | 9.854 | 9.979 | 9.743 | 9.833 | 2,755,078 | -0.02(-0.21%) |
Mar 03, 2010 | 9.826 | 10.04 | 9.729 | 9.854 | 4,682,172 | +0.10(+1.07%) |
Mar 02, 2010 | 9.812 | 9.826 | 9.666 | 9.750 | 3,999,860 | +0.03(+0.36%) |
Mar 01, 2010 | 9.367 | 9.739 | 9.367 | 9.715 | 6,545,225 | +0.42(+4.49%) |
Feb 26, 2010 | 9.193 | 9.353 | 9.047 | 9.298 | 6,927,584 | +0.15(+1.60%) |
Feb 25, 2010 | 9.040 | 9.173 | 8.874 | 9.152 | 6,298,492 | -0.10(-1.11%) |
Feb 24, 2010 | 9.249 | 9.291 | 8.978 | 9.255 | 4,858,858 | +0.04(+0.44%) |
Feb 23, 2010 | 9.444 | 9.541 | 9.072 | 9.214 | 6,711,925 | -0.26(-2.72%) |
Feb 22, 2010 | 9.520 | 9.701 | 9.458 | 9.472 | 5,306,104 | +0.01(+0.15%) |
Feb 19, 2010 | 9.576 | 9.604 | 9.430 | 9.458 | 8,999,177 | -0.16(-1.66%) |
Feb 18, 2010 | 9.722 | 9.764 | 9.570 | 9.618 | 5,348,471 | -0.08(-0.86%) |
Feb 17, 2010 | 9.819 | 9.819 | 9.562 | 9.701 | 6,494,290 | -0.03(-0.36%) |
Feb 16, 2010 | 9.666 | 9.778 | 9.534 | 9.736 | 6,107,989 | +0.13(+1.38%) |
Feb 12, 2010 | 9.381 | 9.604 | 9.604 | 9.604 | 11,689,815 | +0.03(+0.29%) |
Feb 11, 2010 | 9.632 | 9.791 | 8.887 | 9.576 | 18,438,730 | -0.51(-5.03%) |
Feb 10, 2010 | 10.06 | 10.15 | 9.785 | 10.08 | 4,511,689 | +0.03(+0.35%) |
Feb 09, 2010 | 9.972 | 10.17 | 9.785 | 10.05 | 6,693,669 | +0.28(+2.85%) |
Feb 08, 2010 | 9.757 | 9.896 | 9.632 | 9.771 | 4,655,209 | -0.06(-0.64%) |
Feb 05, 2010 | 10.02 | 10.08 | 9.458 | 9.833 | 8,076,868 | -0.25(-2.48%) |
Feb 04, 2010 | 10.18 | 10.19 | 9.917 | 10.08 | 9,742,831 | -0.24(-2.36%) |
Feb 03, 2010 | 10.19 | 10.43 | 10.19 | 10.33 | 6,732,886 | +0.05(+0.47%) |
Feb 02, 2010 | 9.715 | 10.29 | 9.694 | 10.28 | 7,629,761 | +0.71(+7.37%) |
Feb 01, 2010 | 9.520 | 9.736 | 9.430 | 9.572 | 5,341,549 | +0.14(+1.51%) |
Jan 29, 2010 | 9.527 | 9.778 | 9.374 | 9.430 | 9,424,454 | -0.03(-0.29%) |
Jan 28, 2010 | 9.513 | 9.729 | 9.270 | 9.458 | 6,957,055 | +0.01(+0.15%) |
Jan 27, 2010 | 9.479 | 9.513 | 9.186 | 9.444 | 9,064,320 | -0.14(-1.45%) |
Jan 26, 2010 | 9.520 | 9.791 | 9.472 | 9.583 | 6,467,553 | +0.00(+0.00%) |
Jan 25, 2010 | 9.826 | 9.924 | 9.555 | 9.583 | 4,877,593 | -0.09(-0.93%) |
Jan 22, 2010 | 9.986 | 10.25 | 9.666 | 9.673 | 4,797,151 | -0.40(-4.00%) |
Jan 21, 2010 | 10.49 | 10.50 | 10.01 | 10.08 | 5,765,750 | -0.32(-3.08%) |
Jan 20, 2010 | 10.45 | 10.51 | 10.24 | 10.40 | 4,400,651 | -0.33(-3.05%) |
Jan 19, 2010 | 10.42 | 10.74 | 10.38 | 10.72 | 3,881,460 | +0.29(+2.80%) |
Jan 15, 2010 | 10.65 | 10.43 | 10.43 | 10.43 | 9,093,101 | -0.02(-0.20%) |
Jan 14, 2010 | 10.45 | 10.54 | 10.26 | 10.45 | 3,993,226 | -0.05(-0.46%) |
Jan 13, 2010 | 10.67 | 10.67 | 10.33 | 10.50 | 4,823,378 | -0.14(-1.31%) |
Jan 12, 2010 | 10.69 | 10.74 | 10.53 | 10.64 | 3,115,010 | -0.17(-1.54%) |
Jan 11, 2010 | 10.93 | 10.95 | 10.68 | 10.81 | 4,030,181 | -0.03(-0.26%) |
Jan 08, 2010 | 10.66 | 10.85 | 10.43 | 10.83 | 5,194,518 | +0.07(+0.65%) |
Jan 07, 2010 | 10.13 | 10.83 | 10.09 | 10.77 | 12,132,717 | +0.63(+6.25%) |
Jan 06, 2010 | 10.05 | 10.26 | 9.951 | 10.13 | 9,238,290 | +0.16(+1.57%) |
Jan 05, 2010 | 9.824 | 9.983 | 9.768 | 9.976 | 4,139,168 | +0.09(+0.91%) |