Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.82 | 11.82 | 11.55 | 11.55 | 1,595,797 | -0.13(-1.13%) |
Mar 30, 2010 | 11.71 | 11.73 | 11.62 | 11.69 | 846,414 | -0.01(-0.09%) |
Mar 29, 2010 | 11.82 | 11.82 | 11.64 | 11.70 | 835,915 | +0.01(+0.09%) |
Mar 26, 2010 | 11.69 | 11.82 | 11.65 | 11.69 | 2,068,138 | +0.06(+0.52%) |
Mar 25, 2010 | 11.68 | 11.84 | 11.61 | 11.63 | 1,160,885 | +0.01(+0.04%) |
Mar 24, 2010 | 11.62 | 11.77 | 11.54 | 11.62 | 1,493,559 | -0.02(-0.13%) |
Mar 23, 2010 | 11.61 | 11.69 | 11.50 | 11.64 | 1,201,824 | +0.02(+0.17%) |
Mar 22, 2010 | 11.54 | 11.64 | 11.47 | 11.62 | 2,667,460 | +0.01(+0.09%) |
Mar 19, 2010 | 11.88 | 11.92 | 11.57 | 11.61 | 2,836,645 | -0.24(-2.01%) |
Mar 18, 2010 | 11.93 | 12.01 | 11.84 | 11.84 | 1,286,867 | -0.01(-0.09%) |
Mar 17, 2010 | 11.82 | 11.91 | 11.78 | 11.85 | 1,365,082 | +0.03(+0.26%) |
Mar 16, 2010 | 11.67 | 11.86 | 11.65 | 11.82 | 1,241,754 | +0.17(+1.48%) |
Mar 15, 2010 | 11.59 | 11.69 | 11.56 | 11.65 | 2,089,550 | -0.03(-0.22%) |
Mar 12, 2010 | 11.67 | 11.75 | 11.57 | 11.68 | 1,100,389 | +0.04(+0.35%) |
Mar 11, 2010 | 11.49 | 11.64 | 11.46 | 11.64 | 1,240,217 | +0.05(+0.44%) |
Mar 10, 2010 | 11.48 | 11.64 | 11.42 | 11.58 | 1,453,308 | +0.07(+0.61%) |
Mar 09, 2010 | 11.25 | 11.60 | 11.25 | 11.51 | 1,848,806 | +0.19(+1.65%) |
Mar 08, 2010 | 11.21 | 11.36 | 11.20 | 11.33 | 1,458,617 | +0.10(+0.86%) |
Mar 05, 2010 | 11.04 | 11.24 | 10.99 | 11.23 | 1,979,834 | +0.27(+2.45%) |
Mar 04, 2010 | 10.92 | 11.03 | 10.92 | 10.96 | 1,147,882 | -0.01(-0.09%) |
Mar 03, 2010 | 10.90 | 11.00 | 10.84 | 10.97 | 1,628,280 | +0.10(+0.93%) |
Mar 02, 2010 | 10.86 | 10.88 | 10.79 | 10.87 | 794,762 | +0.06(+0.51%) |
Mar 01, 2010 | 10.80 | 10.85 | 10.73 | 10.82 | 1,483,172 | +0.08(+0.71%) |
Feb 26, 2010 | 10.78 | 10.82 | 10.67 | 10.74 | 1,303,730 | -0.06(-0.56%) |
Feb 25, 2010 | 10.64 | 10.84 | 10.61 | 10.80 | 1,183,066 | +0.03(+0.23%) |
Feb 24, 2010 | 10.70 | 10.78 | 10.64 | 10.78 | 1,100,515 | +0.14(+1.33%) |
Feb 23, 2010 | 10.68 | 10.71 | 10.61 | 10.63 | 1,176,546 | -0.08(-0.71%) |
Feb 22, 2010 | 10.66 | 10.72 | 10.60 | 10.71 | 2,131,246 | +0.07(+0.67%) |
Feb 19, 2010 | 10.56 | 10.76 | 10.52 | 10.64 | 1,539,500 | +0.03(+0.29%) |
Feb 18, 2010 | 10.45 | 10.63 | 10.44 | 10.61 | 1,908,514 | +0.17(+1.65%) |
Feb 17, 2010 | 10.36 | 10.44 | 10.32 | 10.44 | 1,507,461 | +0.12(+1.13%) |
Feb 16, 2010 | 10.08 | 10.35 | 10.08 | 10.32 | 1,888,273 | +0.30(+2.98%) |
Feb 12, 2010 | 9.763 | 10.02 | 10.02 | 10.02 | 1,701,989 | +0.14(+1.43%) |
Feb 11, 2010 | 9.814 | 9.910 | 9.743 | 9.879 | 2,049,652 | +0.03(+0.31%) |
Feb 10, 2010 | 9.849 | 9.965 | 9.712 | 9.849 | 2,537,114 | -0.01(-0.10%) |
Feb 09, 2010 | 10.05 | 10.46 | 9.814 | 9.859 | 2,023,298 | +0.02(+0.15%) |
Feb 08, 2010 | 10.09 | 10.27 | 9.824 | 9.844 | 1,726,973 | -0.18(-1.77%) |
Feb 05, 2010 | 10.03 | 10.16 | 9.743 | 10.02 | 3,928,924 | -0.08(-0.80%) |
Feb 04, 2010 | 10.29 | 10.35 | 10.08 | 10.10 | 2,160,461 | -0.27(-2.63%) |
Feb 03, 2010 | 10.46 | 10.55 | 10.35 | 10.38 | 1,432,158 | -0.16(-1.54%) |
Feb 02, 2010 | 10.41 | 10.58 | 10.33 | 10.54 | 1,757,210 | +0.18(+1.71%) |
Feb 01, 2010 | 10.30 | 10.40 | 10.23 | 10.36 | 1,773,832 | +0.14(+1.34%) |
Jan 29, 2010 | 10.19 | 10.35 | 10.16 | 10.22 | 2,503,955 | +0.10(+1.00%) |
Jan 28, 2010 | 10.33 | 10.40 | 10.03 | 10.12 | 2,722,301 | -0.25(-2.39%) |
Jan 27, 2010 | 10.37 | 10.45 | 10.13 | 10.37 | 2,176,785 | +0.10(+0.96%) |
Jan 26, 2010 | 10.30 | 10.44 | 10.25 | 10.27 | 1,792,348 | -0.04(-0.43%) |
Jan 25, 2010 | 10.36 | 10.42 | 10.21 | 10.32 | 1,960,880 | +0.04(+0.44%) |
Jan 22, 2010 | 10.64 | 10.73 | 10.26 | 10.27 | 2,535,168 | -0.11(-1.05%) |
Jan 21, 2010 | 10.60 | 10.65 | 10.38 | 10.38 | 2,146,741 | -0.20(-1.88%) |
Jan 20, 2010 | 10.62 | 10.62 | 10.43 | 10.58 | 1,722,362 | -0.05(-0.51%) |
Jan 19, 2010 | 10.45 | 10.66 | 10.36 | 10.63 | 2,506,343 | +0.22(+2.15%) |
Jan 15, 2010 | 10.44 | 10.41 | 10.41 | 10.41 | 1,710,697 | -0.07(-0.71%) |
Jan 14, 2010 | 10.55 | 10.60 | 10.42 | 10.49 | 1,420,134 | -0.12(-1.12%) |
Jan 13, 2010 | 10.56 | 10.64 | 10.49 | 10.60 | 1,537,599 | +0.09(+0.90%) |
Jan 12, 2010 | 10.55 | 10.64 | 10.44 | 10.51 | 1,756,836 | -0.13(-1.21%) |
Jan 11, 2010 | 10.68 | 10.68 | 10.57 | 10.64 | 1,195,733 | +0.06(+0.56%) |
Jan 08, 2010 | 10.68 | 10.74 | 10.53 | 10.58 | 1,205,813 | -0.15(-1.43%) |
Jan 07, 2010 | 10.64 | 10.77 | 10.53 | 10.73 | 1,311,847 | +0.04(+0.42%) |
Jan 06, 2010 | 10.55 | 10.70 | 10.55 | 10.69 | 1,470,517 | +0.10(+0.94%) |
Jan 05, 2010 | 10.63 | 10.64 | 10.49 | 10.59 | 1,097,245 | -0.03(-0.28%) |