Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.20 | 11.26 | 11.10 | 11.15 | 2,311,222 | -0.05(-0.45%) |
Mar 30, 2010 | 11.39 | 11.47 | 11.17 | 11.20 | 4,452,504 | -0.32(-2.78%) |
Mar 29, 2010 | 11.34 | 11.52 | 11.34 | 11.52 | 2,641,417 | +0.39(+3.50%) |
Mar 26, 2010 | 11.13 | 11.20 | 10.97 | 11.13 | 7,653,577 | +0.16(+1.46%) |
Mar 25, 2010 | 11.39 | 11.39 | 10.93 | 10.97 | 6,637,312 | -0.58(-5.02%) |
Mar 24, 2010 | 11.75 | 11.77 | 11.36 | 11.55 | 3,985,315 | -0.62(-5.09%) |
Mar 23, 2010 | 12.06 | 12.21 | 12.00 | 12.17 | 1,158,167 | +0.24(+2.01%) |
Mar 22, 2010 | 11.84 | 11.99 | 11.75 | 11.93 | 1,548,663 | -0.05(-0.42%) |
Mar 19, 2010 | 12.01 | 12.03 | 11.80 | 11.98 | 1,659,539 | -0.10(-0.83%) |
Mar 18, 2010 | 12.29 | 12.30 | 12.06 | 12.08 | 1,865,757 | -0.20(-1.63%) |
Mar 17, 2010 | 12.21 | 12.29 | 12.17 | 12.28 | 1,658,991 | +0.22(+1.82%) |
Mar 16, 2010 | 11.95 | 12.06 | 11.92 | 12.06 | 1,522,774 | +0.02(+0.17%) |
Mar 15, 2010 | 12.00 | 12.06 | 11.99 | 12.04 | 1,180,912 | -0.13(-1.07%) |
Mar 12, 2010 | 12.21 | 12.24 | 12.10 | 12.17 | 1,645,107 | -0.09(-0.73%) |
Mar 11, 2010 | 12.24 | 12.39 | 12.07 | 12.26 | 1,629,079 | -0.08(-0.65%) |
Mar 10, 2010 | 12.30 | 12.39 | 12.30 | 12.34 | 1,306,330 | +0.08(+0.65%) |
Mar 09, 2010 | 12.27 | 12.38 | 12.18 | 12.26 | 1,227,169 | -0.10(-0.81%) |
Mar 08, 2010 | 12.44 | 12.52 | 12.31 | 12.36 | 1,362,148 | -0.17(-1.36%) |
Mar 05, 2010 | 12.49 | 12.55 | 12.41 | 12.53 | 2,046,885 | +0.04(+0.32%) |
Mar 04, 2010 | 12.49 | 12.58 | 12.40 | 12.49 | 2,106,847 | +0.10(+0.81%) |
Mar 03, 2010 | 12.50 | 12.63 | 12.37 | 12.39 | 2,238,765 | -0.14(-1.12%) |
Mar 02, 2010 | 12.70 | 12.74 | 12.47 | 12.53 | 5,352,648 | -0.07(-0.56%) |
Mar 01, 2010 | 12.56 | 12.67 | 12.51 | 12.60 | 6,756,124 | +0.43(+3.53%) |
Feb 26, 2010 | 11.84 | 12.21 | 11.79 | 12.17 | 5,929,311 | +0.92(+8.18%) |
Feb 25, 2010 | 11.05 | 11.26 | 10.96 | 11.25 | 2,093,723 | +0.15(+1.35%) |
Feb 24, 2010 | 11.04 | 11.13 | 11.02 | 11.10 | 1,626,275 | +0.09(+0.82%) |
Feb 23, 2010 | 11.10 | 11.19 | 10.93 | 11.01 | 2,733,437 | -0.04(-0.36%) |
Feb 22, 2010 | 11.17 | 11.22 | 11.04 | 11.05 | 3,514,597 | +0.01(+0.09%) |
Feb 19, 2010 | 11.06 | 11.07 | 10.96 | 11.04 | 4,430,016 | -0.29(-2.56%) |
Feb 18, 2010 | 11.41 | 11.41 | 11.32 | 11.33 | 2,577,116 | -0.13(-1.13%) |
Feb 17, 2010 | 11.59 | 11.61 | 11.41 | 11.46 | 2,579,211 | -0.05(-0.43%) |
Feb 16, 2010 | 11.47 | 11.56 | 11.36 | 11.51 | 3,670,711 | +0.13(+1.14%) |
Feb 12, 2010 | 11.36 | 11.38 | 11.38 | 11.38 | 1,406,000 | -0.13(-1.13%) |
Feb 11, 2010 | 11.42 | 11.53 | 11.32 | 11.51 | 2,544,306 | +0.53(+4.83%) |
Feb 10, 2010 | 10.99 | 11.03 | 10.81 | 10.98 | 2,494,221 | +0.01(+0.09%) |
Feb 09, 2010 | 10.84 | 11.09 | 10.75 | 10.97 | 6,428,437 | +0.33(+3.10%) |
Feb 08, 2010 | 10.76 | 10.76 | 10.60 | 10.64 | 2,485,610 | +0.06(+0.57%) |
Feb 05, 2010 | 10.68 | 10.69 | 10.34 | 10.58 | 4,529,351 | -0.06(-0.56%) |
Feb 04, 2010 | 11.03 | 11.03 | 10.64 | 10.64 | 3,623,686 | -0.68(-6.01%) |
Feb 03, 2010 | 11.42 | 11.51 | 11.21 | 11.32 | 3,757,502 | +0.04(+0.35%) |
Feb 02, 2010 | 11.18 | 11.32 | 11.02 | 11.28 | 1,879,255 | +0.30(+2.73%) |
Feb 01, 2010 | 11.00 | 11.15 | 10.96 | 10.98 | 2,665,420 | -0.22(-1.96%) |
Jan 29, 2010 | 11.23 | 11.31 | 11.09 | 11.20 | 3,364,876 | +0.21(+1.91%) |
Jan 28, 2010 | 11.13 | 11.24 | 10.99 | 10.99 | 3,455,984 | -0.20(-1.79%) |
Jan 27, 2010 | 11.19 | 11.25 | 10.98 | 11.19 | 4,252,944 | -0.23(-2.01%) |
Jan 26, 2010 | 11.43 | 11.50 | 11.26 | 11.42 | 2,556,895 | -0.33(-2.81%) |
Jan 25, 2010 | 11.77 | 11.87 | 11.70 | 11.75 | 2,627,415 | +0.09(+0.77%) |
Jan 22, 2010 | 11.92 | 11.93 | 11.62 | 11.66 | 2,486,475 | -0.34(-2.83%) |
Jan 21, 2010 | 12.15 | 12.23 | 11.89 | 12.00 | 3,411,195 | -0.08(-0.66%) |
Jan 20, 2010 | 12.09 | 12.12 | 11.95 | 12.08 | 2,829,016 | +0.02(+0.17%) |
Jan 19, 2010 | 12.10 | 12.13 | 11.91 | 12.06 | 4,472,641 | -0.42(-3.37%) |
Jan 15, 2010 | 12.63 | 12.48 | 12.48 | 12.48 | 2,819,200 | -0.40(-3.11%) |
Jan 14, 2010 | 12.99 | 12.99 | 12.88 | 12.88 | 2,113,481 | +0.00(+0.00%) |
Jan 13, 2010 | 12.85 | 12.89 | 12.72 | 12.88 | 2,999,312 | -0.09(-0.69%) |
Jan 12, 2010 | 13.10 | 13.11 | 12.95 | 12.97 | 1,786,730 | -0.11(-0.84%) |
Jan 11, 2010 | 13.10 | 13.17 | 13.01 | 13.08 | 1,590,993 | +0.04(+0.31%) |
Jan 08, 2010 | 13.13 | 13.13 | 13.00 | 13.04 | 2,816,180 | -0.29(-2.18%) |
Jan 07, 2010 | 13.35 | 13.40 | 13.26 | 13.33 | 2,113,925 | -0.08(-0.60%) |
Jan 06, 2010 | 13.36 | 13.46 | 13.34 | 13.41 | 1,750,171 | +0.11(+0.83%) |
Jan 05, 2010 | 13.30 | 13.36 | 13.22 | 13.30 | 1,602,841 | +0.02(+0.15%) |