Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.53 | 11.57 | 10.40 | 11.24 | 458,299 | +0.68(+6.44%) |
Mar 30, 2010 | 10.63 | 10.95 | 10.49 | 10.56 | 206,487 | -0.08(-0.75%) |
Mar 29, 2010 | 10.65 | 10.87 | 10.55 | 10.64 | 248,068 | -0.01(-0.09%) |
Mar 26, 2010 | 10.85 | 10.98 | 10.58 | 10.65 | 226,330 | -0.17(-1.57%) |
Mar 25, 2010 | 11.40 | 11.43 | 10.81 | 10.82 | 221,115 | -0.52(-4.59%) |
Mar 24, 2010 | 11.56 | 11.58 | 11.26 | 11.34 | 216,230 | -0.26(-2.24%) |
Mar 23, 2010 | 11.47 | 11.63 | 11.22 | 11.60 | 195,910 | +0.09(+0.78%) |
Mar 22, 2010 | 11.39 | 11.65 | 11.14 | 11.51 | 159,444 | +0.04(+0.35%) |
Mar 19, 2010 | 12.11 | 12.11 | 11.43 | 11.47 | 413,408 | -0.56(-4.66%) |
Mar 18, 2010 | 12.20 | 12.33 | 11.81 | 12.03 | 269,407 | -0.16(-1.31%) |
Mar 17, 2010 | 11.99 | 12.32 | 11.99 | 12.19 | 245,370 | +0.19(+1.58%) |
Mar 16, 2010 | 12.04 | 12.11 | 11.75 | 12.00 | 220,137 | +0.00(+0.00%) |
Mar 15, 2010 | 11.78 | 12.35 | 11.75 | 12.00 | 401,127 | -0.05(-0.41%) |
Mar 12, 2010 | 11.50 | 12.32 | 11.45 | 12.05 | 715,467 | +0.63(+5.52%) |
Mar 11, 2010 | 11.15 | 11.48 | 10.91 | 11.42 | 211,083 | +0.14(+1.24%) |
Mar 10, 2010 | 10.50 | 11.43 | 10.50 | 11.28 | 437,595 | +0.78(+7.43%) |
Mar 09, 2010 | 9.750 | 10.67 | 9.510 | 10.50 | 411,715 | +0.57(+5.74%) |
Mar 08, 2010 | 10.02 | 10.09 | 9.700 | 9.930 | 275,738 | -0.10(-1.00%) |
Mar 05, 2010 | 9.870 | 10.05 | 9.740 | 10.03 | 645,230 | +0.29(+2.98%) |
Mar 04, 2010 | 9.600 | 9.860 | 9.560 | 9.740 | 263,306 | +0.14(+1.46%) |
Mar 03, 2010 | 9.730 | 10.00 | 9.560 | 9.600 | 244,177 | -0.05(-0.52%) |
Mar 02, 2010 | 9.640 | 9.840 | 9.600 | 9.650 | 201,784 | +0.06(+0.63%) |
Mar 01, 2010 | 9.120 | 9.850 | 9.120 | 9.590 | 311,819 | +0.49(+5.38%) |
Feb 26, 2010 | 9.430 | 9.510 | 9.020 | 9.100 | 256,348 | -0.37(-3.91%) |
Feb 25, 2010 | 9.320 | 9.500 | 8.890 | 9.470 | 224,650 | -0.03(-0.32%) |
Feb 24, 2010 | 9.740 | 9.810 | 9.470 | 9.500 | 121,541 | -0.21(-2.16%) |
Feb 23, 2010 | 10.00 | 10.06 | 9.460 | 9.710 | 314,506 | -0.29(-2.90%) |
Feb 22, 2010 | 10.13 | 10.35 | 10.00 | 10.00 | 143,349 | -0.11(-1.09%) |
Feb 19, 2010 | 10.21 | 10.31 | 10.05 | 10.11 | 130,703 | -0.11(-1.08%) |
Feb 18, 2010 | 10.40 | 10.43 | 10.13 | 10.22 | 120,012 | -0.20(-1.92%) |
Feb 17, 2010 | 10.58 | 10.66 | 10.34 | 10.42 | 207,364 | -0.09(-0.86%) |
Feb 16, 2010 | 10.22 | 10.51 | 10.21 | 10.51 | 169,902 | +0.41(+4.06%) |
Feb 12, 2010 | 9.950 | 10.10 | 10.10 | 10.10 | 228,800 | -0.02(-0.20%) |
Feb 11, 2010 | 9.700 | 10.15 | 9.600 | 10.12 | 184,799 | +0.35(+3.58%) |
Feb 10, 2010 | 9.490 | 9.815 | 9.390 | 9.770 | 304,083 | +0.21(+2.20%) |
Feb 09, 2010 | 9.860 | 9.860 | 9.360 | 9.560 | 504,227 | -0.16(-1.65%) |
Feb 08, 2010 | 9.700 | 10.17 | 9.570 | 9.720 | 383,923 | +0.04(+0.41%) |
Feb 05, 2010 | 10.03 | 10.26 | 9.500 | 9.680 | 350,104 | -0.41(-4.06%) |
Feb 04, 2010 | 10.31 | 10.40 | 10.00 | 10.09 | 281,209 | -0.34(-3.26%) |
Feb 03, 2010 | 10.59 | 10.73 | 10.25 | 10.43 | 160,856 | -0.17(-1.60%) |
Feb 02, 2010 | 10.47 | 10.71 | 10.33 | 10.60 | 185,737 | +0.13(+1.24%) |
Feb 01, 2010 | 10.43 | 10.55 | 10.27 | 10.47 | 175,192 | +0.13(+1.26%) |
Jan 29, 2010 | 10.50 | 10.75 | 10.25 | 10.34 | 201,616 | -0.10(-0.96%) |
Jan 28, 2010 | 10.75 | 10.78 | 10.06 | 10.44 | 190,647 | -0.25(-2.34%) |
Jan 27, 2010 | 10.50 | 10.77 | 10.39 | 10.69 | 121,071 | +0.10(+0.94%) |
Jan 26, 2010 | 10.62 | 10.88 | 10.42 | 10.59 | 146,279 | -0.09(-0.84%) |
Jan 25, 2010 | 10.64 | 10.70 | 10.27 | 10.68 | 224,846 | +0.13(+1.23%) |
Jan 22, 2010 | 10.58 | 10.87 | 10.25 | 10.55 | 193,305 | -0.14(-1.31%) |
Jan 21, 2010 | 11.28 | 11.37 | 10.68 | 10.69 | 217,761 | -0.61(-5.40%) |
Jan 20, 2010 | 11.42 | 11.73 | 10.96 | 11.30 | 158,849 | -0.31(-2.67%) |
Jan 19, 2010 | 11.11 | 11.61 | 10.61 | 11.61 | 250,507 | +0.49(+4.41%) |
Jan 15, 2010 | 11.68 | 11.12 | 11.12 | 11.12 | 219,100 | -0.54(-4.63%) |
Jan 14, 2010 | 11.57 | 11.89 | 11.57 | 11.66 | 74,312 | -0.02(-0.17%) |
Jan 13, 2010 | 11.67 | 12.32 | 11.39 | 11.68 | 143,542 | +0.07(+0.60%) |
Jan 12, 2010 | 11.63 | 11.68 | 11.35 | 11.61 | 243,689 | -0.22(-1.86%) |
Jan 11, 2010 | 12.17 | 12.30 | 11.80 | 11.83 | 190,190 | -0.32(-2.63%) |
Jan 08, 2010 | 12.38 | 12.38 | 12.09 | 12.15 | 218,927 | -0.26(-2.10%) |
Jan 07, 2010 | 12.40 | 12.51 | 12.13 | 12.41 | 208,679 | -0.04(-0.32%) |
Jan 06, 2010 | 12.30 | 12.68 | 12.30 | 12.45 | 229,894 | +0.11(+0.89%) |
Jan 05, 2010 | 12.01 | 12.43 | 11.95 | 12.34 | 292,345 | +0.34(+2.83%) |