Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.41 | 11.69 | 11.35 | 11.49 | 383,340 | -0.02(-0.17%) |
Mar 30, 2010 | 11.25 | 11.57 | 11.14 | 11.51 | 522,967 | +0.39(+3.50%) |
Mar 29, 2010 | 11.14 | 11.27 | 10.90 | 11.12 | 343,483 | +0.10(+0.90%) |
Mar 26, 2010 | 11.19 | 11.70 | 11.01 | 11.02 | 780,094 | -0.17(-1.51%) |
Mar 25, 2010 | 11.00 | 11.40 | 10.83 | 11.19 | 1,039,726 | +0.39(+3.60%) |
Mar 24, 2010 | 10.93 | 10.98 | 10.56 | 10.80 | 242,564 | -0.14(-1.28%) |
Mar 23, 2010 | 10.86 | 10.98 | 10.64 | 10.94 | 285,603 | -0.01(-0.09%) |
Mar 22, 2010 | 10.99 | 11.04 | 10.81 | 10.95 | 227,685 | -0.08(-0.72%) |
Mar 19, 2010 | 11.01 | 11.13 | 10.85 | 11.03 | 524,206 | -0.05(-0.45%) |
Mar 18, 2010 | 11.20 | 11.22 | 10.86 | 11.08 | 193,929 | -0.03(-0.27%) |
Mar 17, 2010 | 11.23 | 11.41 | 11.11 | 11.11 | 543,780 | -0.06(-0.54%) |
Mar 16, 2010 | 11.08 | 11.19 | 10.88 | 11.17 | 511,029 | +0.19(+1.73%) |
Mar 15, 2010 | 10.87 | 11.06 | 10.85 | 10.98 | 240,793 | -0.16(-1.43%) |
Mar 12, 2010 | 11.05 | 11.19 | 10.87 | 11.14 | 504,789 | +0.14(+1.27%) |
Mar 11, 2010 | 10.68 | 11.03 | 10.56 | 11.00 | 750,885 | +0.26(+2.41%) |
Mar 10, 2010 | 10.37 | 10.85 | 10.31 | 10.74 | 845,075 | +0.39(+3.76%) |
Mar 09, 2010 | 10.01 | 10.36 | 9.943 | 10.35 | 407,710 | +0.28(+2.77%) |
Mar 08, 2010 | 9.983 | 10.17 | 9.843 | 10.07 | 606,909 | +0.14(+1.41%) |
Mar 05, 2010 | 9.674 | 10.03 | 9.674 | 9.933 | 255,002 | +0.29(+3.00%) |
Mar 04, 2010 | 9.654 | 9.833 | 9.624 | 9.644 | 102,657 | -0.04(-0.41%) |
Mar 03, 2010 | 9.993 | 10.13 | 9.654 | 9.684 | 215,982 | -0.24(-2.41%) |
Mar 02, 2010 | 9.853 | 10.09 | 9.783 | 9.923 | 332,248 | +0.08(+0.81%) |
Mar 01, 2010 | 9.494 | 10.00 | 9.464 | 9.843 | 418,658 | +0.36(+3.79%) |
Feb 26, 2010 | 8.876 | 9.584 | 8.766 | 9.484 | 669,534 | +0.67(+7.58%) |
Feb 25, 2010 | 8.676 | 8.816 | 8.477 | 8.816 | 289,407 | +0.08(+0.91%) |
Feb 24, 2010 | 8.118 | 8.776 | 7.978 | 8.736 | 708,833 | +0.72(+8.96%) |
Feb 23, 2010 | 8.178 | 8.228 | 7.878 | 8.018 | 428,837 | -0.17(-2.07%) |
Feb 22, 2010 | 8.218 | 8.257 | 7.968 | 8.188 | 268,859 | -0.06(-0.73%) |
Feb 19, 2010 | 8.287 | 8.327 | 8.128 | 8.247 | 283,656 | -0.14(-1.66%) |
Feb 18, 2010 | 8.497 | 8.537 | 8.317 | 8.387 | 330,402 | -0.09(-1.06%) |
Feb 17, 2010 | 8.277 | 8.537 | 8.267 | 8.477 | 357,459 | +0.20(+2.41%) |
Feb 16, 2010 | 8.028 | 8.297 | 7.908 | 8.277 | 273,291 | +0.37(+4.67%) |
Feb 12, 2010 | 7.679 | 7.908 | 7.908 | 7.908 | 228,221 | +0.11(+1.41%) |
Feb 11, 2010 | 7.699 | 7.938 | 7.649 | 7.799 | 523,167 | +0.14(+1.82%) |
Feb 10, 2010 | 7.779 | 7.779 | 7.500 | 7.659 | 366,708 | -0.08(-1.03%) |
Feb 09, 2010 | 7.809 | 7.888 | 7.569 | 7.739 | 344,180 | -0.06(-0.77%) |
Feb 08, 2010 | 7.968 | 7.968 | 7.739 | 7.799 | 323,735 | -0.08(-1.01%) |
Feb 05, 2010 | 8.277 | 8.277 | 7.699 | 7.878 | 322,887 | -0.33(-4.01%) |
Feb 04, 2010 | 8.477 | 8.537 | 8.078 | 8.208 | 261,242 | -0.31(-3.63%) |
Feb 03, 2010 | 8.686 | 8.716 | 8.517 | 8.517 | 106,553 | -0.12(-1.39%) |
Feb 02, 2010 | 8.646 | 8.726 | 8.586 | 8.636 | 184,297 | -0.18(-2.04%) |
Feb 01, 2010 | 8.796 | 8.876 | 8.477 | 8.816 | 574,114 | +0.09(+1.03%) |
Jan 29, 2010 | 9.295 | 9.295 | 8.716 | 8.726 | 439,496 | -0.61(-6.52%) |
Jan 28, 2010 | 9.354 | 9.374 | 9.225 | 9.334 | 104,367 | -0.01(-0.08%) |
Jan 27, 2010 | 9.334 | 9.374 | 8.786 | 9.341 | 277,893 | +0.01(+0.07%) |
Jan 26, 2010 | 9.414 | 9.464 | 9.235 | 9.334 | 260,009 | -0.08(-0.85%) |
Jan 25, 2010 | 9.554 | 9.614 | 9.315 | 9.414 | 192,007 | -0.07(-0.74%) |
Jan 22, 2010 | 9.763 | 9.763 | 9.414 | 9.484 | 245,354 | -0.28(-2.86%) |
Jan 21, 2010 | 10.27 | 10.27 | 9.743 | 9.763 | 134,735 | -0.45(-4.39%) |
Jan 20, 2010 | 10.39 | 10.50 | 10.08 | 10.21 | 240,976 | -0.29(-2.75%) |
Jan 19, 2010 | 10.72 | 10.81 | 10.42 | 10.50 | 193,871 | -0.24(-2.23%) |
Jan 15, 2010 | 10.94 | 10.74 | 10.74 | 10.74 | 175,177 | -0.11(-1.01%) |
Jan 14, 2010 | 10.75 | 11.09 | 10.59 | 10.85 | 449,576 | +0.12(+1.12%) |
Jan 13, 2010 | 10.50 | 10.76 | 10.47 | 10.73 | 229,894 | +0.19(+1.80%) |
Jan 12, 2010 | 10.53 | 10.65 | 10.43 | 10.54 | 247,507 | -0.04(-0.38%) |
Jan 11, 2010 | 10.79 | 11.04 | 10.36 | 10.58 | 435,546 | -0.15(-1.39%) |
Jan 08, 2010 | 10.46 | 10.78 | 10.29 | 10.73 | 582,445 | +0.25(+2.38%) |
Jan 07, 2010 | 9.753 | 10.53 | 9.674 | 10.48 | 766,990 | +0.74(+7.57%) |
Jan 06, 2010 | 9.674 | 9.813 | 9.534 | 9.743 | 495,592 | +0.07(+0.72%) |
Jan 05, 2010 | 9.115 | 9.694 | 9.065 | 9.674 | 728,956 | +0.60(+6.59%) |