Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.40 | 11.45 | 11.37 | 11.40 | 317,024 | -0.03(-0.26%) |
Mar 30, 2010 | 11.46 | 11.48 | 11.40 | 11.43 | 297,269 | +0.00(+0.00%) |
Mar 29, 2010 | 11.42 | 11.45 | 11.40 | 11.43 | 401,249 | +0.07(+0.58%) |
Mar 26, 2010 | 11.39 | 11.43 | 11.32 | 11.37 | 986,180 | +0.01(+0.07%) |
Mar 25, 2010 | 11.46 | 11.50 | 11.36 | 11.36 | 577,060 | -0.02(-0.22%) |
Mar 24, 2010 | 11.40 | 11.43 | 11.37 | 11.39 | 470,373 | -0.06(-0.50%) |
Mar 23, 2010 | 11.39 | 11.45 | 11.34 | 11.44 | 422,188 | +0.08(+0.73%) |
Mar 22, 2010 | 11.24 | 11.38 | 11.23 | 11.36 | 449,968 | +0.02(+0.21%) |
Mar 19, 2010 | 11.43 | 11.43 | 11.29 | 11.34 | 333,911 | -0.06(-0.54%) |
Mar 18, 2010 | 11.42 | 11.43 | 11.36 | 11.40 | 355,571 | -0.01(-0.10%) |
Mar 17, 2010 | 11.37 | 11.44 | 11.37 | 11.41 | 464,553 | +0.06(+0.50%) |
Mar 16, 2010 | 11.29 | 11.35 | 11.26 | 11.35 | 400,170 | +0.10(+0.92%) |
Mar 15, 2010 | 11.19 | 11.26 | 11.19 | 11.25 | 309,351 | -0.00(-0.04%) |
Mar 12, 2010 | 11.30 | 11.30 | 11.22 | 11.25 | 383,940 | +0.00(+0.04%) |
Mar 11, 2010 | 11.18 | 11.25 | 11.14 | 11.25 | 242,251 | +0.04(+0.36%) |
Mar 10, 2010 | 11.17 | 11.23 | 11.15 | 11.21 | 403,947 | +0.05(+0.48%) |
Mar 09, 2010 | 11.10 | 11.20 | 11.09 | 11.15 | 365,590 | +0.02(+0.19%) |
Mar 08, 2010 | 11.15 | 11.16 | 11.12 | 11.13 | 302,267 | +0.00(+0.04%) |
Mar 05, 2010 | 11.04 | 11.14 | 11.03 | 11.13 | 432,954 | +0.14(+1.31%) |
Mar 04, 2010 | 10.98 | 10.99 | 10.93 | 10.99 | 1,282,625 | +0.04(+0.34%) |
Mar 03, 2010 | 10.98 | 11.01 | 10.92 | 10.95 | 469,798 | +0.00(+0.04%) |
Mar 02, 2010 | 10.96 | 10.99 | 10.92 | 10.94 | 1,092,571 | +0.04(+0.38%) |
Mar 01, 2010 | 10.85 | 10.92 | 10.84 | 10.90 | 403,222 | +0.10(+0.93%) |
Feb 26, 2010 | 10.80 | 10.82 | 10.73 | 10.80 | 232,209 | +0.03(+0.26%) |
Feb 25, 2010 | 10.65 | 10.79 | 10.62 | 10.77 | 594,459 | -0.02(-0.16%) |
Feb 24, 2010 | 10.73 | 10.80 | 10.70 | 10.79 | 254,060 | +0.09(+0.89%) |
Feb 23, 2010 | 10.81 | 10.82 | 10.68 | 10.70 | 237,765 | -0.12(-1.10%) |
Feb 22, 2010 | 10.88 | 10.88 | 10.81 | 10.82 | 466,891 | -0.02(-0.19%) |
Feb 19, 2010 | 10.78 | 10.87 | 10.76 | 10.84 | 292,468 | +0.02(+0.23%) |
Feb 18, 2010 | 10.73 | 10.82 | 10.72 | 10.81 | 402,161 | +0.07(+0.65%) |
Feb 17, 2010 | 10.75 | 10.75 | 10.70 | 10.74 | 324,140 | +0.06(+0.54%) |
Feb 16, 2010 | 10.62 | 10.69 | 10.57 | 10.68 | 517,534 | +0.17(+1.65%) |
Feb 12, 2010 | 10.41 | 10.51 | 10.51 | 10.51 | 431,339 | -0.01(-0.11%) |
Feb 11, 2010 | 10.40 | 10.53 | 10.35 | 10.52 | 415,194 | +0.11(+1.03%) |
Feb 10, 2010 | 10.42 | 10.46 | 10.33 | 10.42 | 381,495 | -0.01(-0.12%) |
Feb 09, 2010 | 10.42 | 10.51 | 10.35 | 10.43 | 355,983 | +0.13(+1.25%) |
Feb 08, 2010 | 10.39 | 10.43 | 10.30 | 10.30 | 315,314 | -0.09(-0.84%) |
Feb 05, 2010 | 10.37 | 10.39 | 10.17 | 10.39 | 730,035 | +0.04(+0.40%) |
Feb 04, 2010 | 10.61 | 10.61 | 10.35 | 10.35 | 384,449 | -0.34(-3.20%) |
Feb 03, 2010 | 10.68 | 10.74 | 10.66 | 10.69 | 234,434 | -0.05(-0.46%) |
Feb 02, 2010 | 10.63 | 10.75 | 10.60 | 10.74 | 333,108 | +0.13(+1.24%) |
Feb 01, 2010 | 10.53 | 10.61 | 10.52 | 10.61 | 855,684 | +0.15(+1.47%) |
Jan 29, 2010 | 10.61 | 10.67 | 10.45 | 10.45 | 298,919 | -0.12(-1.13%) |
Jan 28, 2010 | 10.72 | 10.72 | 10.49 | 10.57 | 292,660 | -0.11(-1.02%) |
Jan 27, 2010 | 10.61 | 10.69 | 10.55 | 10.68 | 275,516 | +0.05(+0.44%) |
Jan 26, 2010 | 10.64 | 10.74 | 10.61 | 10.63 | 190,143 | -0.04(-0.39%) |
Jan 25, 2010 | 10.73 | 10.74 | 10.64 | 10.68 | 367,514 | +0.05(+0.43%) |
Jan 22, 2010 | 10.82 | 10.85 | 10.61 | 10.63 | 372,222 | -0.24(-2.17%) |
Jan 21, 2010 | 11.08 | 11.10 | 10.85 | 10.87 | 552,039 | -0.20(-1.83%) |
Jan 20, 2010 | 11.11 | 11.11 | 10.98 | 11.07 | 553,159 | -0.10(-0.92%) |
Jan 19, 2010 | 11.04 | 11.18 | 11.03 | 11.17 | 412,186 | +0.13(+1.20%) |
Jan 15, 2010 | 11.15 | 11.04 | 11.04 | 11.04 | 406,109 | -0.12(-1.04%) |
Jan 14, 2010 | 11.13 | 11.17 | 11.12 | 11.15 | 263,997 | +0.01(+0.11%) |
Jan 13, 2010 | 11.08 | 11.16 | 11.01 | 11.14 | 385,997 | +0.10(+0.93%) |
Jan 12, 2010 | 11.08 | 11.09 | 11.00 | 11.04 | 354,991 | -0.11(-0.96%) |
Jan 11, 2010 | 11.19 | 11.19 | 11.10 | 11.15 | 433,702 | +0.02(+0.15%) |
Jan 08, 2010 | 11.07 | 11.13 | 11.05 | 11.13 | 421,994 | +0.03(+0.26%) |
Jan 07, 2010 | 11.05 | 11.11 | 11.01 | 11.10 | 216,438 | +0.04(+0.37%) |
Jan 06, 2010 | 11.05 | 11.07 | 11.02 | 11.06 | 223,321 | +0.02(+0.19%) |
Jan 05, 2010 | 11.01 | 11.04 | 10.98 | 11.04 | 316,182 | +0.04(+0.37%) |