Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.27 | 11.60 | 11.19 | 11.41 | 192,603 | +0.04(+0.36%) |
Mar 30, 2010 | 11.19 | 11.45 | 11.19 | 11.37 | 75,651 | +0.16(+1.40%) |
Mar 29, 2010 | 11.17 | 11.42 | 11.11 | 11.22 | 38,737 | +0.11(+0.97%) |
Mar 26, 2010 | 11.33 | 11.65 | 11.10 | 11.11 | 47,267 | -0.14(-1.25%) |
Mar 25, 2010 | 11.32 | 11.56 | 11.21 | 11.25 | 45,278 | +0.04(+0.37%) |
Mar 24, 2010 | 11.46 | 11.58 | 11.20 | 11.21 | 54,481 | -0.35(-3.01%) |
Mar 23, 2010 | 11.49 | 11.60 | 11.27 | 11.56 | 50,277 | +0.12(+1.09%) |
Mar 22, 2010 | 11.03 | 11.54 | 10.99 | 11.43 | 75,504 | +0.24(+2.15%) |
Mar 19, 2010 | 11.55 | 11.55 | 11.05 | 11.19 | 127,898 | -0.27(-2.39%) |
Mar 18, 2010 | 11.37 | 11.55 | 11.19 | 11.46 | 67,725 | +0.04(+0.36%) |
Mar 17, 2010 | 11.36 | 11.55 | 11.31 | 11.42 | 56,945 | +0.05(+0.44%) |
Mar 16, 2010 | 11.45 | 11.60 | 11.33 | 11.37 | 34,718 | -0.07(-0.58%) |
Mar 15, 2010 | 11.37 | 11.73 | 11.30 | 11.44 | 44,868 | -0.16(-1.36%) |
Mar 12, 2010 | 11.97 | 11.97 | 11.46 | 11.60 | 45,151 | -0.30(-2.51%) |
Mar 11, 2010 | 11.70 | 11.98 | 11.65 | 11.89 | 73,113 | +0.08(+0.70%) |
Mar 10, 2010 | 11.69 | 11.89 | 11.51 | 11.81 | 66,301 | +0.18(+1.57%) |
Mar 09, 2010 | 11.75 | 11.84 | 11.51 | 11.63 | 155,328 | -0.14(-1.20%) |
Mar 08, 2010 | 12.08 | 12.19 | 11.65 | 11.77 | 43,486 | -0.27(-2.27%) |
Mar 05, 2010 | 11.90 | 12.15 | 11.80 | 12.04 | 90,072 | +0.25(+2.11%) |
Mar 04, 2010 | 11.73 | 11.89 | 11.55 | 11.80 | 35,001 | +0.06(+0.49%) |
Mar 03, 2010 | 11.93 | 12.29 | 11.67 | 11.74 | 101,079 | -0.19(-1.59%) |
Mar 02, 2010 | 11.52 | 11.93 | 11.37 | 11.93 | 89,223 | +0.39(+3.36%) |
Mar 01, 2010 | 11.16 | 11.56 | 11.16 | 11.54 | 86,030 | +0.49(+4.41%) |
Feb 26, 2010 | 11.29 | 11.40 | 10.94 | 11.05 | 105,833 | -0.26(-2.33%) |
Feb 25, 2010 | 10.89 | 11.32 | 10.72 | 11.32 | 55,466 | +0.23(+2.08%) |
Feb 24, 2010 | 10.76 | 11.28 | 10.76 | 11.09 | 46,726 | +0.35(+3.23%) |
Feb 23, 2010 | 11.22 | 11.22 | 10.73 | 10.74 | 52,730 | -0.46(-4.13%) |
Feb 22, 2010 | 11.26 | 11.32 | 10.97 | 11.20 | 40,230 | -0.02(-0.15%) |
Feb 19, 2010 | 11.17 | 11.43 | 10.64 | 11.22 | 86,042 | +0.05(+0.44%) |
Feb 18, 2010 | 10.73 | 11.17 | 10.64 | 11.17 | 45,085 | +0.31(+2.81%) |
Feb 17, 2010 | 10.81 | 10.90 | 10.66 | 10.86 | 37,930 | +0.12(+1.15%) |
Feb 16, 2010 | 10.62 | 10.75 | 10.44 | 10.74 | 32,725 | +0.21(+2.04%) |
Feb 12, 2010 | 10.47 | 10.52 | 10.52 | 10.52 | 69,175 | -0.04(-0.39%) |
Feb 11, 2010 | 10.15 | 10.59 | 9.831 | 10.57 | 74,752 | +0.35(+3.39%) |
Feb 10, 2010 | 9.947 | 10.24 | 9.831 | 10.22 | 51,041 | +0.19(+1.89%) |
Feb 09, 2010 | 10.02 | 10.38 | 9.930 | 10.03 | 48,881 | +0.12(+1.17%) |
Feb 08, 2010 | 10.14 | 10.17 | 9.781 | 9.914 | 65,608 | -0.27(-2.67%) |
Feb 05, 2010 | 10.08 | 10.24 | 9.881 | 10.19 | 83,593 | +0.17(+1.65%) |
Feb 04, 2010 | 10.44 | 10.62 | 10.01 | 10.02 | 110,693 | -0.48(-4.56%) |
Feb 03, 2010 | 10.84 | 10.99 | 10.45 | 10.50 | 96,502 | -0.35(-3.27%) |
Feb 02, 2010 | 11.14 | 11.20 | 10.82 | 10.85 | 75,105 | -0.28(-2.52%) |
Feb 01, 2010 | 10.69 | 11.14 | 10.68 | 11.14 | 102,359 | +0.45(+4.17%) |
Jan 29, 2010 | 10.32 | 11.14 | 10.32 | 10.69 | 203,463 | +0.45(+4.35%) |
Jan 28, 2010 | 10.80 | 10.95 | 9.905 | 10.24 | 213,642 | -0.33(-3.12%) |
Jan 27, 2010 | 10.14 | 10.66 | 10.14 | 10.57 | 65,820 | +0.34(+3.31%) |
Jan 26, 2010 | 10.29 | 10.66 | 10.05 | 10.24 | 75,336 | -0.07(-0.64%) |
Jan 25, 2010 | 10.62 | 10.66 | 10.27 | 10.30 | 110,722 | -0.21(-2.04%) |
Jan 22, 2010 | 10.60 | 10.88 | 10.40 | 10.52 | 126,749 | -0.12(-1.16%) |
Jan 21, 2010 | 10.92 | 11.00 | 10.43 | 10.64 | 104,391 | -0.23(-2.13%) |
Jan 20, 2010 | 10.91 | 11.11 | 10.67 | 10.87 | 114,215 | -0.17(-1.57%) |
Jan 19, 2010 | 11.08 | 11.18 | 10.68 | 11.04 | 98,724 | +0.02(+0.23%) |
Jan 15, 2010 | 11.46 | 11.02 | 11.02 | 11.02 | 168,879 | -0.38(-3.33%) |
Jan 14, 2010 | 11.12 | 11.47 | 10.99 | 11.40 | 38,719 | +0.27(+2.45%) |
Jan 13, 2010 | 10.81 | 11.19 | 10.80 | 11.13 | 54,507 | +0.33(+3.06%) |
Jan 12, 2010 | 11.06 | 11.23 | 10.63 | 10.80 | 58,406 | -0.35(-3.18%) |
Jan 11, 2010 | 11.35 | 11.65 | 11.09 | 11.15 | 39,084 | -0.17(-1.46%) |
Jan 08, 2010 | 11.19 | 11.60 | 11.09 | 11.32 | 78,271 | +0.05(+0.44%) |
Jan 07, 2010 | 11.05 | 11.29 | 11.02 | 11.27 | 70,207 | +0.17(+1.56%) |
Jan 06, 2010 | 11.53 | 11.56 | 11.03 | 11.09 | 150,615 | -0.42(-3.66%) |
Jan 05, 2010 | 11.93 | 12.03 | 11.50 | 11.51 | 77,625 | -0.50(-4.12%) |