Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.98 | 12.13 | 11.89 | 11.94 | 388,026 | -0.05(-0.42%) |
Mar 30, 2010 | 11.72 | 12.06 | 11.68 | 11.99 | 459,436 | +0.25(+2.13%) |
Mar 29, 2010 | 11.72 | 11.82 | 11.63 | 11.74 | 229,127 | +0.08(+0.69%) |
Mar 26, 2010 | 12.09 | 12.32 | 11.65 | 11.66 | 394,680 | -0.34(-2.83%) |
Mar 25, 2010 | 12.22 | 12.55 | 11.98 | 12.00 | 336,647 | -0.17(-1.40%) |
Mar 24, 2010 | 12.56 | 12.60 | 12.13 | 12.17 | 266,678 | -0.42(-3.34%) |
Mar 23, 2010 | 12.00 | 12.60 | 11.86 | 12.59 | 582,705 | +0.59(+4.92%) |
Mar 22, 2010 | 11.60 | 12.06 | 11.55 | 12.00 | 324,693 | +0.27(+2.30%) |
Mar 19, 2010 | 12.08 | 12.19 | 11.63 | 11.73 | 1,532,378 | -0.29(-2.41%) |
Mar 18, 2010 | 12.10 | 12.21 | 11.98 | 12.02 | 245,180 | -0.06(-0.50%) |
Mar 17, 2010 | 12.16 | 12.30 | 12.07 | 12.08 | 225,177 | -0.03(-0.25%) |
Mar 16, 2010 | 12.31 | 12.31 | 11.98 | 12.11 | 391,089 | -0.14(-1.14%) |
Mar 15, 2010 | 12.16 | 12.36 | 11.79 | 12.25 | 722,638 | +0.46(+3.90%) |
Mar 12, 2010 | 11.58 | 12.02 | 11.50 | 11.79 | 302,208 | -0.07(-0.59%) |
Mar 11, 2010 | 11.72 | 11.87 | 11.52 | 11.86 | 284,303 | +0.13(+1.11%) |
Mar 10, 2010 | 11.73 | 12.15 | 11.67 | 11.73 | 490,801 | -0.03(-0.26%) |
Mar 09, 2010 | 11.80 | 11.95 | 11.64 | 11.76 | 483,293 | -0.05(-0.42%) |
Mar 08, 2010 | 11.78 | 11.94 | 11.57 | 11.81 | 384,375 | +0.03(+0.25%) |
Mar 05, 2010 | 11.26 | 11.78 | 11.19 | 11.78 | 574,142 | +0.60(+5.37%) |
Mar 04, 2010 | 11.25 | 11.35 | 10.99 | 11.18 | 285,326 | -0.03(-0.27%) |
Mar 03, 2010 | 11.02 | 11.37 | 11.02 | 11.21 | 480,401 | +0.37(+3.41%) |
Mar 02, 2010 | 10.75 | 10.89 | 10.62 | 10.84 | 336,761 | +0.07(+0.65%) |
Mar 01, 2010 | 10.29 | 10.84 | 10.29 | 10.77 | 454,196 | +0.57(+5.59%) |
Feb 26, 2010 | 10.45 | 10.49 | 10.20 | 10.20 | 237,376 | -0.22(-2.11%) |
Feb 25, 2010 | 10.19 | 10.48 | 10.19 | 10.42 | 391,016 | +0.10(+0.97%) |
Feb 24, 2010 | 10.17 | 10.44 | 10.14 | 10.32 | 230,193 | +0.16(+1.57%) |
Feb 23, 2010 | 10.17 | 10.34 | 10.04 | 10.16 | 268,294 | +0.00(+0.00%) |
Feb 22, 2010 | 10.15 | 10.23 | 10.06 | 10.16 | 251,987 | +0.02(+0.20%) |
Feb 19, 2010 | 10.26 | 10.26 | 10.10 | 10.14 | 354,362 | -0.11(-1.07%) |
Feb 18, 2010 | 10.27 | 10.59 | 10.17 | 10.25 | 543,737 | -0.03(-0.29%) |
Feb 17, 2010 | 10.30 | 10.38 | 10.13 | 10.28 | 316,906 | -0.03(-0.29%) |
Feb 16, 2010 | 10.42 | 10.44 | 10.10 | 10.31 | 352,560 | -0.04(-0.39%) |
Feb 12, 2010 | 10.12 | 10.35 | 10.35 | 10.35 | 382,800 | +0.12(+1.17%) |
Feb 11, 2010 | 9.920 | 10.27 | 9.680 | 10.23 | 408,763 | +0.26(+2.61%) |
Feb 10, 2010 | 9.610 | 9.990 | 9.250 | 9.970 | 652,460 | +0.38(+3.96%) |
Feb 09, 2010 | 9.470 | 9.760 | 9.340 | 9.590 | 517,624 | +0.25(+2.68%) |
Feb 08, 2010 | 9.410 | 9.550 | 9.300 | 9.340 | 319,929 | -0.05(-0.53%) |
Feb 05, 2010 | 9.550 | 9.820 | 9.240 | 9.390 | 756,766 | -0.12(-1.26%) |
Feb 04, 2010 | 10.25 | 10.27 | 9.510 | 9.510 | 813,097 | -0.82(-7.94%) |
Feb 03, 2010 | 10.29 | 10.39 | 10.11 | 10.33 | 542,005 | -0.02(-0.19%) |
Feb 02, 2010 | 10.23 | 10.39 | 10.05 | 10.35 | 737,441 | +0.13(+1.27%) |
Feb 01, 2010 | 10.35 | 10.40 | 9.910 | 10.22 | 1,102,322 | -0.10(-0.97%) |
Jan 29, 2010 | 10.51 | 10.75 | 10.30 | 10.32 | 423,918 | -0.14(-1.34%) |
Jan 28, 2010 | 10.86 | 10.86 | 10.33 | 10.46 | 522,230 | -0.42(-3.86%) |
Jan 27, 2010 | 10.28 | 10.88 | 10.28 | 10.88 | 636,518 | +0.58(+5.63%) |
Jan 26, 2010 | 10.41 | 10.49 | 10.26 | 10.30 | 277,255 | -0.17(-1.62%) |
Jan 25, 2010 | 10.71 | 10.76 | 10.26 | 10.47 | 704,262 | -0.19(-1.78%) |
Jan 22, 2010 | 10.40 | 11.10 | 10.40 | 10.66 | 1,086,985 | +0.23(+2.21%) |
Jan 21, 2010 | 10.50 | 10.62 | 10.38 | 10.43 | 887,269 | -0.03(-0.29%) |
Jan 20, 2010 | 10.69 | 10.78 | 10.21 | 10.46 | 752,277 | -0.33(-3.06%) |
Jan 19, 2010 | 10.30 | 10.81 | 10.27 | 10.79 | 511,399 | +0.49(+4.76%) |
Jan 15, 2010 | 10.72 | 10.30 | 10.30 | 10.30 | 587,200 | -0.37(-3.47%) |
Jan 14, 2010 | 10.60 | 10.79 | 10.59 | 10.67 | 176,991 | +0.01(+0.09%) |
Jan 13, 2010 | 10.38 | 10.74 | 10.34 | 10.66 | 308,993 | +0.34(+3.29%) |
Jan 12, 2010 | 10.51 | 10.61 | 10.22 | 10.32 | 494,018 | -0.28(-2.64%) |
Jan 11, 2010 | 10.83 | 10.87 | 10.54 | 10.60 | 557,766 | -0.22(-2.03%) |
Jan 08, 2010 | 10.75 | 10.95 | 10.69 | 10.82 | 427,205 | +0.06(+0.56%) |
Jan 07, 2010 | 10.85 | 10.94 | 10.57 | 10.76 | 469,163 | -0.06(-0.55%) |
Jan 06, 2010 | 10.56 | 10.95 | 10.56 | 10.82 | 548,074 | +0.29(+2.75%) |
Jan 05, 2010 | 10.55 | 10.65 | 10.39 | 10.53 | 416,534 | -0.01(-0.09%) |