Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.82 | 12.06 | 11.45 | 11.45 | 118,182 | -0.45(-3.77%) |
Mar 30, 2010 | 12.21 | 12.21 | 11.70 | 11.90 | 83,515 | -0.19(-1.60%) |
Mar 29, 2010 | 11.94 | 12.21 | 11.93 | 12.09 | 55,895 | +0.21(+1.79%) |
Mar 26, 2010 | 11.75 | 11.99 | 11.74 | 11.88 | 47,944 | +0.16(+1.38%) |
Mar 25, 2010 | 11.92 | 12.31 | 11.69 | 11.72 | 66,427 | -0.12(-0.98%) |
Mar 24, 2010 | 12.02 | 12.11 | 11.78 | 11.83 | 54,207 | -0.23(-1.91%) |
Mar 23, 2010 | 11.81 | 12.09 | 11.67 | 12.06 | 99,352 | +0.25(+2.15%) |
Mar 22, 2010 | 11.27 | 11.88 | 11.24 | 11.81 | 139,326 | +0.45(+3.93%) |
Mar 19, 2010 | 11.88 | 11.90 | 11.33 | 11.36 | 173,170 | -0.43(-3.65%) |
Mar 18, 2010 | 11.87 | 12.04 | 11.68 | 11.79 | 287,261 | -0.08(-0.65%) |
Mar 17, 2010 | 11.64 | 12.09 | 11.39 | 11.87 | 105,796 | +0.23(+1.98%) |
Mar 16, 2010 | 11.29 | 11.64 | 11.06 | 11.64 | 150,842 | +0.42(+3.70%) |
Mar 15, 2010 | 11.19 | 11.46 | 10.90 | 11.22 | 210,616 | +0.17(+1.53%) |
Mar 12, 2010 | 10.47 | 11.14 | 10.35 | 11.05 | 147,245 | +0.67(+6.44%) |
Mar 11, 2010 | 10.29 | 10.49 | 10.03 | 10.39 | 235,467 | -0.05(-0.44%) |
Mar 10, 2010 | 10.32 | 10.46 | 10.25 | 10.43 | 83,521 | +0.08(+0.82%) |
Mar 09, 2010 | 10.25 | 10.45 | 10.17 | 10.35 | 67,152 | +0.08(+0.75%) |
Mar 08, 2010 | 10.44 | 10.50 | 10.19 | 10.27 | 82,329 | -0.15(-1.48%) |
Mar 05, 2010 | 10.82 | 10.82 | 10.30 | 10.42 | 222,772 | -0.41(-3.76%) |
Mar 04, 2010 | 10.82 | 10.94 | 10.77 | 10.83 | 38,252 | +0.04(+0.36%) |
Mar 03, 2010 | 11.00 | 11.07 | 10.71 | 10.79 | 54,033 | -0.14(-1.27%) |
Mar 02, 2010 | 10.85 | 11.07 | 10.82 | 10.93 | 151,355 | +0.10(+0.92%) |
Mar 01, 2010 | 10.45 | 10.91 | 10.26 | 10.83 | 148,457 | +0.38(+3.68%) |
Feb 26, 2010 | 10.63 | 10.63 | 10.42 | 10.45 | 439,969 | -0.16(-1.52%) |
Feb 25, 2010 | 10.55 | 10.73 | 10.46 | 10.61 | 86,006 | -0.15(-1.36%) |
Feb 24, 2010 | 10.66 | 10.76 | 10.59 | 10.75 | 36,034 | +0.14(+1.30%) |
Feb 23, 2010 | 10.69 | 10.72 | 10.39 | 10.62 | 125,975 | -0.08(-0.72%) |
Feb 22, 2010 | 10.72 | 10.75 | 10.69 | 10.69 | 46,928 | -0.01(-0.07%) |
Feb 19, 2010 | 10.54 | 10.76 | 10.46 | 10.70 | 104,264 | +0.15(+1.39%) |
Feb 18, 2010 | 10.46 | 10.58 | 10.45 | 10.55 | 81,644 | +0.04(+0.37%) |
Feb 17, 2010 | 10.52 | 10.56 | 10.26 | 10.52 | 78,537 | +0.04(+0.37%) |
Feb 16, 2010 | 10.19 | 10.50 | 10.10 | 10.48 | 69,341 | +0.31(+3.03%) |
Feb 12, 2010 | 10.19 | 10.17 | 10.17 | 10.17 | 57,584 | -0.15(-1.42%) |
Feb 11, 2010 | 10.12 | 10.35 | 9.870 | 10.32 | 77,161 | +0.14(+1.36%) |
Feb 10, 2010 | 10.04 | 10.19 | 9.870 | 10.18 | 98,145 | +0.12(+1.15%) |
Feb 09, 2010 | 10.09 | 10.15 | 9.847 | 10.06 | 58,654 | +0.09(+0.93%) |
Feb 08, 2010 | 10.02 | 10.19 | 9.962 | 9.970 | 112,114 | -0.18(-1.74%) |
Feb 05, 2010 | 9.966 | 10.18 | 9.956 | 10.15 | 153,633 | +0.22(+2.25%) |
Feb 04, 2010 | 9.993 | 10.19 | 9.924 | 9.924 | 91,091 | -0.19(-1.90%) |
Feb 03, 2010 | 10.08 | 10.17 | 10.08 | 10.12 | 64,163 | -0.05(-0.45%) |
Feb 02, 2010 | 10.23 | 10.35 | 10.01 | 10.16 | 120,520 | -0.03(-0.30%) |
Feb 01, 2010 | 10.38 | 10.38 | 10.15 | 10.19 | 127,536 | -0.05(-0.45%) |
Jan 29, 2010 | 10.25 | 10.31 | 9.739 | 10.24 | 148,345 | +0.02(+0.15%) |
Jan 28, 2010 | 10.48 | 10.48 | 10.00 | 10.22 | 131,953 | -0.15(-1.48%) |
Jan 27, 2010 | 9.532 | 10.61 | 9.532 | 10.38 | 199,706 | +0.80(+8.35%) |
Jan 26, 2010 | 9.309 | 9.616 | 9.309 | 9.578 | 118,086 | +0.25(+2.64%) |
Jan 25, 2010 | 9.362 | 9.393 | 9.316 | 9.332 | 73,928 | +0.06(+0.66%) |
Jan 22, 2010 | 9.178 | 9.324 | 9.032 | 9.270 | 85,137 | +0.05(+0.58%) |
Jan 21, 2010 | 9.485 | 9.570 | 9.155 | 9.216 | 87,950 | -0.28(-2.92%) |
Jan 20, 2010 | 9.239 | 9.532 | 9.016 | 9.493 | 139,344 | +0.18(+1.98%) |
Jan 19, 2010 | 8.916 | 9.339 | 8.916 | 9.309 | 52,859 | +0.39(+4.40%) |
Jan 15, 2010 | 9.093 | 8.916 | 8.916 | 8.916 | 107,370 | -0.12(-1.36%) |
Jan 14, 2010 | 9.209 | 9.232 | 8.978 | 9.039 | 72,178 | -0.23(-2.49%) |
Jan 13, 2010 | 9.262 | 9.466 | 9.039 | 9.270 | 57,226 | +0.03(+0.33%) |
Jan 12, 2010 | 9.162 | 9.339 | 8.962 | 9.239 | 53,838 | -0.03(-0.33%) |
Jan 11, 2010 | 9.424 | 9.424 | 9.109 | 9.270 | 38,720 | -0.08(-0.90%) |
Jan 08, 2010 | 9.732 | 9.732 | 9.124 | 9.355 | 124,953 | -0.40(-4.10%) |
Jan 07, 2010 | 9.893 | 9.935 | 9.755 | 9.755 | 67,551 | -0.15(-1.48%) |
Jan 06, 2010 | 9.501 | 10.06 | 9.455 | 9.901 | 116,621 | +0.28(+2.96%) |
Jan 05, 2010 | 9.739 | 9.901 | 9.585 | 9.616 | 123,797 | -0.10(-1.03%) |