Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.43 | 11.45 | 11.33 | 11.36 | 6,788,477 | -0.10(-0.85%) |
Mar 30, 2010 | 11.38 | 11.47 | 11.33 | 11.45 | 2,707,806 | +0.10(+0.90%) |
Mar 29, 2010 | 11.34 | 11.39 | 11.31 | 11.35 | 2,056,200 | +0.07(+0.66%) |
Mar 26, 2010 | 11.37 | 11.37 | 11.22 | 11.28 | 4,438,091 | -0.05(-0.41%) |
Mar 25, 2010 | 11.46 | 11.47 | 11.31 | 11.32 | 3,091,348 | -0.06(-0.49%) |
Mar 24, 2010 | 11.45 | 11.45 | 11.31 | 11.38 | 3,669,629 | -0.08(-0.73%) |
Mar 23, 2010 | 11.45 | 11.50 | 11.32 | 11.46 | 3,133,959 | +0.10(+0.90%) |
Mar 22, 2010 | 11.36 | 11.50 | 11.30 | 11.36 | 3,460,126 | -0.03(-0.24%) |
Mar 19, 2010 | 11.33 | 11.44 | 11.22 | 11.39 | 5,445,569 | +0.07(+0.66%) |
Mar 18, 2010 | 11.33 | 11.35 | 11.25 | 11.31 | 3,048,906 | -0.06(-0.49%) |
Mar 17, 2010 | 11.22 | 11.48 | 11.22 | 11.37 | 5,174,096 | +0.18(+1.62%) |
Mar 16, 2010 | 11.12 | 11.22 | 11.05 | 11.19 | 2,839,061 | +0.07(+0.67%) |
Mar 15, 2010 | 11.08 | 11.12 | 11.05 | 11.12 | 3,205,864 | -0.03(-0.29%) |
Mar 12, 2010 | 10.99 | 11.18 | 10.92 | 11.15 | 6,228,335 | +0.20(+1.78%) |
Mar 11, 2010 | 10.71 | 10.97 | 10.63 | 10.95 | 5,218,614 | +0.22(+2.03%) |
Mar 10, 2010 | 10.62 | 10.73 | 10.56 | 10.73 | 5,319,522 | +0.14(+1.32%) |
Mar 09, 2010 | 10.66 | 10.70 | 10.57 | 10.59 | 3,048,131 | -0.06(-0.52%) |
Mar 08, 2010 | 10.68 | 10.74 | 10.64 | 10.65 | 3,628,045 | -0.01(-0.09%) |
Mar 05, 2010 | 10.66 | 10.68 | 10.59 | 10.66 | 4,856,597 | +0.06(+0.57%) |
Mar 04, 2010 | 10.58 | 10.66 | 10.54 | 10.60 | 4,605,771 | +0.02(+0.22%) |
Mar 03, 2010 | 10.64 | 10.69 | 10.57 | 10.58 | 3,123,920 | -0.02(-0.18%) |
Mar 02, 2010 | 10.81 | 10.82 | 10.56 | 10.59 | 4,038,017 | -0.18(-1.64%) |
Mar 01, 2010 | 10.70 | 10.77 | 10.68 | 10.77 | 4,397,814 | +0.13(+1.27%) |
Feb 26, 2010 | 10.66 | 10.73 | 10.63 | 10.64 | 4,028,537 | -0.02(-0.17%) |
Feb 25, 2010 | 10.57 | 10.67 | 10.48 | 10.66 | 3,068,377 | +0.01(+0.08%) |
Feb 24, 2010 | 10.52 | 10.66 | 10.50 | 10.65 | 3,463,112 | +0.15(+1.47%) |
Feb 23, 2010 | 10.55 | 10.59 | 10.45 | 10.49 | 3,555,623 | -0.05(-0.48%) |
Feb 22, 2010 | 10.65 | 10.66 | 10.53 | 10.54 | 4,002,603 | -0.07(-0.61%) |
Feb 19, 2010 | 10.53 | 10.62 | 10.46 | 10.61 | 2,981,795 | +0.05(+0.44%) |
Feb 18, 2010 | 10.34 | 10.59 | 10.28 | 10.56 | 3,622,273 | +0.07(+0.66%) |
Feb 17, 2010 | 10.60 | 10.60 | 10.43 | 10.49 | 3,996,928 | +0.04(+0.38%) |
Feb 16, 2010 | 10.34 | 10.45 | 10.26 | 10.45 | 4,806,940 | +0.23(+2.24%) |
Feb 12, 2010 | 10.22 | 10.22 | 10.22 | 10.22 | 4,352,043 | -0.05(-0.44%) |
Feb 11, 2010 | 10.22 | 10.29 | 10.12 | 10.27 | 4,546,353 | +0.02(+0.22%) |
Feb 10, 2010 | 10.19 | 10.34 | 10.17 | 10.25 | 4,942,260 | +0.06(+0.63%) |
Feb 09, 2010 | 10.23 | 10.23 | 10.08 | 10.18 | 6,470,783 | +0.09(+0.86%) |
Feb 08, 2010 | 10.22 | 10.33 | 10.06 | 10.10 | 5,657,713 | -0.11(-1.12%) |
Feb 05, 2010 | 10.16 | 10.51 | 9.891 | 10.21 | 17,581,816 | +0.48(+4.88%) |
Feb 04, 2010 | 9.900 | 9.937 | 9.695 | 9.736 | 8,373,578 | -0.11(-1.11%) |
Feb 03, 2010 | 9.763 | 9.896 | 9.713 | 9.845 | 5,741,382 | +0.06(+0.61%) |
Feb 02, 2010 | 9.690 | 9.818 | 9.681 | 9.786 | 3,762,933 | +0.16(+1.66%) |
Feb 01, 2010 | 9.539 | 9.699 | 9.507 | 9.626 | 3,844,638 | +0.06(+0.67%) |
Jan 29, 2010 | 9.717 | 9.740 | 9.535 | 9.562 | 5,535,636 | -0.12(-1.23%) |
Jan 28, 2010 | 9.731 | 9.736 | 9.530 | 9.681 | 4,945,574 | -0.01(-0.09%) |
Jan 27, 2010 | 9.681 | 9.717 | 9.516 | 9.690 | 4,356,211 | +0.02(+0.19%) |
Jan 26, 2010 | 9.727 | 9.790 | 9.649 | 9.672 | 3,442,098 | -0.05(-0.56%) |
Jan 25, 2010 | 9.800 | 9.800 | 9.665 | 9.727 | 2,702,255 | +0.02(+0.24%) |
Jan 22, 2010 | 9.832 | 9.868 | 9.699 | 9.704 | 4,132,760 | -0.13(-1.30%) |
Jan 21, 2010 | 10.03 | 10.06 | 9.768 | 9.832 | 6,930,961 | -0.19(-1.92%) |
Jan 20, 2010 | 10.04 | 10.05 | 9.941 | 10.02 | 5,720,248 | -0.06(-0.63%) |
Jan 19, 2010 | 10.07 | 10.13 | 10.02 | 10.09 | 5,396,774 | +0.06(+0.64%) |
Jan 15, 2010 | 10.20 | 10.02 | 10.02 | 10.02 | 3,966,546 | -0.15(-1.48%) |
Jan 14, 2010 | 10.22 | 10.22 | 10.12 | 10.17 | 2,480,715 | -0.00(-0.05%) |
Jan 13, 2010 | 10.16 | 10.20 | 10.08 | 10.18 | 3,876,932 | +0.07(+0.72%) |
Jan 12, 2010 | 9.992 | 10.16 | 9.992 | 10.11 | 5,207,979 | +0.08(+0.77%) |
Jan 11, 2010 | 10.22 | 10.22 | 9.992 | 10.03 | 5,391,473 | -0.15(-1.48%) |
Jan 08, 2010 | 10.18 | 10.18 | 10.12 | 10.18 | 4,129,516 | +0.00(+0.00%) |
Jan 07, 2010 | 10.17 | 10.20 | 10.10 | 10.18 | 4,127,960 | +0.01(+0.13%) |
Jan 06, 2010 | 10.09 | 10.19 | 10.06 | 10.17 | 5,808,470 | +0.10(+1.00%) |
Jan 05, 2010 | 10.48 | 10.48 | 9.941 | 10.06 | 9,277,807 | -0.41(-3.93%) |