Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.39 | 11.67 | 11.39 | 11.60 | 8,068,020 | +0.04(+0.36%) |
Mar 30, 2010 | 11.62 | 11.67 | 11.51 | 11.56 | 11,415,150 | -0.04(-0.37%) |
Mar 29, 2010 | 11.63 | 11.68 | 11.51 | 11.60 | 6,312,643 | -0.03(-0.24%) |
Mar 26, 2010 | 11.47 | 11.64 | 11.46 | 11.63 | 13,704,064 | -0.03(-0.24%) |
Mar 25, 2010 | 11.64 | 11.74 | 11.61 | 11.66 | 9,034,526 | +0.03(+0.30%) |
Mar 24, 2010 | 11.77 | 11.77 | 11.57 | 11.62 | 9,448,160 | -0.15(-1.25%) |
Mar 23, 2010 | 11.87 | 11.87 | 11.67 | 11.77 | 10,840,678 | -0.09(-0.79%) |
Mar 22, 2010 | 11.69 | 11.93 | 11.67 | 11.86 | 9,699,974 | +0.13(+1.15%) |
Mar 19, 2010 | 11.31 | 11.73 | 11.30 | 11.73 | 23,246,432 | +0.42(+3.68%) |
Mar 18, 2010 | 11.59 | 11.70 | 11.24 | 11.31 | 22,035,510 | -0.39(-3.35%) |
Mar 17, 2010 | 11.79 | 11.82 | 11.64 | 11.70 | 11,453,317 | -0.05(-0.46%) |
Mar 16, 2010 | 11.62 | 11.78 | 11.61 | 11.76 | 9,673,125 | +0.14(+1.23%) |
Mar 15, 2010 | 11.57 | 11.65 | 11.41 | 11.62 | 9,931,264 | +0.14(+1.19%) |
Mar 12, 2010 | 11.41 | 11.49 | 11.36 | 11.48 | 7,400,461 | +0.07(+0.59%) |
Mar 11, 2010 | 11.25 | 11.43 | 11.19 | 11.41 | 12,723,865 | +0.12(+1.04%) |
Mar 10, 2010 | 11.21 | 11.33 | 11.19 | 11.29 | 11,024,060 | +0.13(+1.15%) |
Mar 09, 2010 | 11.23 | 11.26 | 11.13 | 11.17 | 11,967,668 | -0.07(-0.60%) |
Mar 08, 2010 | 11.08 | 11.25 | 11.05 | 11.23 | 8,582,905 | +0.14(+1.27%) |
Mar 05, 2010 | 11.10 | 11.15 | 11.01 | 11.09 | 14,246,325 | +0.02(+0.16%) |
Mar 04, 2010 | 10.85 | 11.18 | 10.77 | 11.08 | 17,480,392 | +0.35(+3.26%) |
Mar 03, 2010 | 10.72 | 10.77 | 10.67 | 10.73 | 8,702,603 | +0.04(+0.35%) |
Mar 02, 2010 | 10.73 | 10.76 | 10.67 | 10.69 | 11,598,439 | -0.00(-0.04%) |
Mar 01, 2010 | 10.64 | 10.72 | 10.49 | 10.69 | 10,282,167 | +0.08(+0.79%) |
Feb 26, 2010 | 10.64 | 10.64 | 10.53 | 10.61 | 9,254,231 | +0.01(+0.09%) |
Feb 25, 2010 | 10.38 | 10.62 | 10.31 | 10.60 | 10,497,262 | +0.16(+1.52%) |
Feb 24, 2010 | 10.26 | 10.45 | 10.20 | 10.44 | 8,590,480 | +0.24(+2.38%) |
Feb 23, 2010 | 10.23 | 10.26 | 10.11 | 10.20 | 9,552,810 | -0.03(-0.28%) |
Feb 22, 2010 | 10.21 | 10.26 | 10.11 | 10.23 | 9,096,731 | +0.01(+0.11%) |
Feb 19, 2010 | 10.18 | 10.25 | 10.10 | 10.22 | 7,279,726 | +0.00(+0.00%) |
Feb 18, 2010 | 10.25 | 10.28 | 10.17 | 10.22 | 5,633,873 | +0.00(+0.02%) |
Feb 17, 2010 | 10.13 | 10.22 | 10.11 | 10.21 | 6,487,897 | +0.14(+1.38%) |
Feb 16, 2010 | 10.09 | 10.12 | 9.996 | 10.08 | 6,872,409 | +0.04(+0.39%) |
Feb 12, 2010 | 9.952 | 10.04 | 10.04 | 10.04 | 31,941,588 | +0.05(+0.50%) |
Feb 11, 2010 | 9.834 | 10.02 | 9.782 | 9.987 | 9,013,182 | +0.19(+1.96%) |
Feb 10, 2010 | 9.838 | 9.905 | 9.764 | 9.795 | 8,862,703 | -0.05(-0.51%) |
Feb 09, 2010 | 9.875 | 9.922 | 9.758 | 9.844 | 8,697,990 | +0.08(+0.77%) |
Feb 08, 2010 | 9.825 | 9.974 | 9.710 | 9.769 | 9,756,886 | -0.17(-1.70%) |
Feb 05, 2010 | 9.808 | 9.974 | 9.782 | 9.937 | 13,731,580 | +0.17(+1.70%) |
Feb 04, 2010 | 9.767 | 9.961 | 9.736 | 9.771 | 15,071,000 | -0.22(-2.16%) |
Feb 03, 2010 | 10.08 | 10.10 | 9.911 | 9.987 | 14,375,569 | -0.14(-1.35%) |
Feb 02, 2010 | 10.02 | 10.16 | 9.994 | 10.12 | 12,523,130 | +0.07(+0.71%) |
Feb 01, 2010 | 10.00 | 10.12 | 9.944 | 10.05 | 11,099,651 | +0.12(+1.24%) |
Jan 29, 2010 | 9.970 | 10.14 | 9.928 | 9.929 | 16,075,642 | -0.02(-0.22%) |
Jan 28, 2010 | 9.970 | 9.976 | 9.827 | 9.950 | 15,946,868 | +0.00(+0.04%) |
Jan 27, 2010 | 9.844 | 9.957 | 9.695 | 9.946 | 14,767,757 | +0.18(+1.79%) |
Jan 26, 2010 | 9.555 | 9.814 | 9.520 | 9.771 | 11,809,552 | +0.18(+1.92%) |
Jan 25, 2010 | 9.542 | 9.633 | 9.514 | 9.587 | 11,780,542 | +0.11(+1.19%) |
Jan 22, 2010 | 9.542 | 9.689 | 9.463 | 9.475 | 10,574,225 | -0.13(-1.35%) |
Jan 21, 2010 | 9.808 | 9.849 | 9.589 | 9.604 | 9,436,706 | -0.18(-1.83%) |
Jan 20, 2010 | 9.849 | 9.870 | 9.693 | 9.784 | 6,061,888 | -0.11(-1.14%) |
Jan 19, 2010 | 9.715 | 9.914 | 9.713 | 9.896 | 7,723,436 | +0.19(+2.01%) |
Jan 15, 2010 | 9.898 | 9.702 | 9.702 | 9.702 | 30,252,172 | -0.16(-1.58%) |
Jan 14, 2010 | 9.885 | 9.918 | 9.842 | 9.857 | 9,397,237 | -0.07(-0.72%) |
Jan 13, 2010 | 9.870 | 9.957 | 9.836 | 9.929 | 9,232,853 | +0.10(+1.06%) |
Jan 12, 2010 | 9.764 | 9.836 | 9.738 | 9.825 | 10,961,662 | +0.04(+0.38%) |
Jan 11, 2010 | 9.771 | 9.801 | 9.624 | 9.788 | 11,793,416 | +0.05(+0.49%) |
Jan 08, 2010 | 9.732 | 9.801 | 9.680 | 9.741 | 18,446,300 | -0.19(-1.94%) |
Jan 07, 2010 | 9.870 | 10.04 | 9.849 | 9.933 | 27,738,378 | +0.39(+4.10%) |
Jan 06, 2010 | 9.351 | 9.544 | 9.328 | 9.542 | 14,901,342 | +0.14(+1.54%) |
Jan 05, 2010 | 9.261 | 9.403 | 9.211 | 9.397 | 10,835,705 | +0.17(+1.83%) |