Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.61 | 11.95 | 11.52 | 11.86 | 89,113 | +0.17(+1.48%) |
Mar 30, 2010 | 11.78 | 11.84 | 11.68 | 11.68 | 63,941 | -0.05(-0.41%) |
Mar 29, 2010 | 10.90 | 11.86 | 10.90 | 11.73 | 40,207 | +0.83(+7.59%) |
Mar 26, 2010 | 10.94 | 11.11 | 10.87 | 10.90 | 33,426 | +0.01(+0.09%) |
Mar 25, 2010 | 11.39 | 11.53 | 10.79 | 10.89 | 44,210 | -0.42(-3.74%) |
Mar 24, 2010 | 11.37 | 11.50 | 11.31 | 11.32 | 52,202 | -0.18(-1.59%) |
Mar 23, 2010 | 11.36 | 11.50 | 11.09 | 11.50 | 44,790 | +0.13(+1.19%) |
Mar 22, 2010 | 10.44 | 11.42 | 10.38 | 11.36 | 41,738 | +0.77(+7.27%) |
Mar 19, 2010 | 10.88 | 11.00 | 10.30 | 10.59 | 111,433 | -0.24(-2.22%) |
Mar 18, 2010 | 11.67 | 11.67 | 10.70 | 10.84 | 39,514 | -0.91(-7.78%) |
Mar 17, 2010 | 11.89 | 11.93 | 11.68 | 11.75 | 53,935 | -0.14(-1.21%) |
Mar 16, 2010 | 11.94 | 11.94 | 11.66 | 11.89 | 101,562 | +0.05(+0.41%) |
Mar 15, 2010 | 11.82 | 11.85 | 11.73 | 11.85 | 174,036 | +0.81(+7.32%) |
Mar 12, 2010 | 11.07 | 11.16 | 10.91 | 11.04 | 30,634 | -0.04(-0.35%) |
Mar 11, 2010 | 10.96 | 11.13 | 10.69 | 11.08 | 71,140 | +0.02(+0.17%) |
Mar 10, 2010 | 10.98 | 11.17 | 10.84 | 11.06 | 54,847 | +0.06(+0.52%) |
Mar 09, 2010 | 11.07 | 11.11 | 10.94 | 11.00 | 85,192 | -0.01(-0.09%) |
Mar 08, 2010 | 11.09 | 11.09 | 10.83 | 11.01 | 61,713 | -0.06(-0.52%) |
Mar 05, 2010 | 11.28 | 11.30 | 10.94 | 11.07 | 50,929 | -0.15(-1.37%) |
Mar 04, 2010 | 10.57 | 11.33 | 10.33 | 11.22 | 57,674 | +0.70(+6.68%) |
Mar 03, 2010 | 9.940 | 10.59 | 9.916 | 10.52 | 171,900 | +0.63(+6.32%) |
Mar 02, 2010 | 9.604 | 10.05 | 9.546 | 9.892 | 38,432 | +0.29(+3.01%) |
Mar 01, 2010 | 9.527 | 9.748 | 9.305 | 9.604 | 59,869 | +0.11(+1.11%) |
Feb 26, 2010 | 9.267 | 9.623 | 9.180 | 9.498 | 60,738 | +0.26(+2.81%) |
Feb 25, 2010 | 8.468 | 9.238 | 8.353 | 9.238 | 62,305 | +0.63(+7.26%) |
Feb 24, 2010 | 8.170 | 8.632 | 8.170 | 8.613 | 50,347 | +0.45(+5.54%) |
Feb 23, 2010 | 8.372 | 8.420 | 8.093 | 8.160 | 42,797 | -0.20(-2.42%) |
Feb 22, 2010 | 8.497 | 8.709 | 8.228 | 8.362 | 43,541 | -0.10(-1.14%) |
Feb 19, 2010 | 8.882 | 8.882 | 8.430 | 8.459 | 82,223 | -0.45(-5.08%) |
Feb 18, 2010 | 9.142 | 9.363 | 8.670 | 8.911 | 74,801 | -0.21(-2.32%) |
Feb 17, 2010 | 9.055 | 9.123 | 8.969 | 9.123 | 13,290 | +0.05(+0.53%) |
Feb 16, 2010 | 9.036 | 9.113 | 8.959 | 9.074 | 20,381 | +0.13(+1.51%) |
Feb 12, 2010 | 8.247 | 8.940 | 8.940 | 8.940 | 25,979 | +0.58(+6.90%) |
Feb 11, 2010 | 7.949 | 8.401 | 7.910 | 8.362 | 28,700 | +0.41(+5.21%) |
Feb 10, 2010 | 7.621 | 7.977 | 7.554 | 7.949 | 20,770 | +0.31(+4.03%) |
Feb 09, 2010 | 7.304 | 7.650 | 7.304 | 7.641 | 10,709 | +0.43(+6.01%) |
Feb 08, 2010 | 7.804 | 7.833 | 7.198 | 7.208 | 23,813 | -0.63(-7.99%) |
Feb 05, 2010 | 7.795 | 7.833 | 7.564 | 7.833 | 19,873 | +0.03(+0.37%) |
Feb 04, 2010 | 8.016 | 8.054 | 7.766 | 7.804 | 38,775 | -0.29(-3.57%) |
Feb 03, 2010 | 8.353 | 8.353 | 8.045 | 8.093 | 16,935 | -0.31(-3.67%) |
Feb 02, 2010 | 7.313 | 8.487 | 7.313 | 8.401 | 75,018 | +1.11(+15.17%) |
Feb 01, 2010 | 7.650 | 7.679 | 7.121 | 7.294 | 92,214 | -0.35(-4.53%) |
Jan 29, 2010 | 7.679 | 7.804 | 7.544 | 7.641 | 43,846 | -0.02(-0.25%) |
Jan 28, 2010 | 8.112 | 8.112 | 7.660 | 7.660 | 35,167 | -0.46(-5.69%) |
Jan 27, 2010 | 7.872 | 8.160 | 7.823 | 8.122 | 19,681 | +0.19(+2.43%) |
Jan 26, 2010 | 7.727 | 8.170 | 7.689 | 7.929 | 81,876 | +0.19(+2.49%) |
Jan 25, 2010 | 7.679 | 7.852 | 7.602 | 7.737 | 61,703 | +0.13(+1.77%) |
Jan 22, 2010 | 8.276 | 8.603 | 7.602 | 7.602 | 107,023 | -0.46(-5.73%) |
Jan 21, 2010 | 8.911 | 8.911 | 8.064 | 8.064 | 46,703 | -0.86(-9.60%) |
Jan 20, 2010 | 9.305 | 9.325 | 8.920 | 8.920 | 85,672 | -0.45(-4.83%) |
Jan 19, 2010 | 9.065 | 9.392 | 9.065 | 9.373 | 61,619 | +0.31(+3.40%) |
Jan 15, 2010 | 9.228 | 9.065 | 9.065 | 9.065 | 57,778 | -0.13(-1.46%) |
Jan 14, 2010 | 8.940 | 9.277 | 8.930 | 9.200 | 74,509 | +0.23(+2.58%) |
Jan 13, 2010 | 8.843 | 9.026 | 8.815 | 8.969 | 34,762 | +0.13(+1.53%) |
Jan 12, 2010 | 8.680 | 8.892 | 8.661 | 8.834 | 32,720 | +0.09(+0.99%) |
Jan 11, 2010 | 8.545 | 8.911 | 8.545 | 8.747 | 37,060 | +0.22(+2.60%) |
Jan 08, 2010 | 8.382 | 8.526 | 8.382 | 8.526 | 13,717 | +0.16(+1.96%) |
Jan 07, 2010 | 8.266 | 8.507 | 8.237 | 8.362 | 39,540 | +0.08(+0.93%) |
Jan 06, 2010 | 8.834 | 8.949 | 8.179 | 8.285 | 35,738 | -0.57(-6.41%) |
Jan 05, 2010 | 8.824 | 9.074 | 8.824 | 8.853 | 17,512 | +0.01(+0.11%) |