Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.52 | 11.61 | 11.25 | 11.25 | 138,981 | -0.31(-2.68%) |
Mar 30, 2010 | 11.60 | 11.62 | 11.41 | 11.56 | 59,717 | +0.01(+0.13%) |
Mar 29, 2010 | 11.89 | 11.94 | 11.33 | 11.55 | 147,275 | -0.34(-2.90%) |
Mar 26, 2010 | 11.86 | 11.95 | 11.80 | 11.89 | 79,990 | +0.12(+1.02%) |
Mar 25, 2010 | 11.85 | 11.95 | 11.77 | 11.77 | 122,159 | +0.03(+0.25%) |
Mar 24, 2010 | 11.57 | 11.88 | 11.57 | 11.74 | 173,570 | +0.18(+1.54%) |
Mar 23, 2010 | 11.32 | 11.57 | 11.32 | 11.57 | 167,412 | +0.26(+2.26%) |
Mar 22, 2010 | 11.17 | 11.31 | 11.13 | 11.31 | 93,789 | +0.06(+0.56%) |
Mar 19, 2010 | 11.22 | 11.40 | 11.09 | 11.25 | 155,576 | +0.07(+0.65%) |
Mar 18, 2010 | 11.07 | 11.22 | 10.95 | 11.17 | 72,780 | +0.13(+1.22%) |
Mar 17, 2010 | 10.93 | 11.21 | 10.85 | 11.04 | 189,644 | +0.13(+1.15%) |
Mar 16, 2010 | 10.93 | 10.94 | 10.85 | 10.91 | 74,929 | +0.07(+0.67%) |
Mar 15, 2010 | 10.85 | 10.90 | 10.84 | 10.84 | 156,304 | +0.01(+0.13%) |
Mar 12, 2010 | 10.85 | 10.91 | 10.73 | 10.83 | 60,478 | +0.08(+0.72%) |
Mar 11, 2010 | 10.79 | 10.85 | 10.74 | 10.75 | 63,425 | -0.05(-0.45%) |
Mar 10, 2010 | 10.90 | 10.94 | 10.65 | 10.80 | 82,073 | -0.10(-0.93%) |
Mar 09, 2010 | 10.93 | 11.04 | 10.88 | 10.90 | 72,934 | -0.03(-0.26%) |
Mar 08, 2010 | 10.78 | 11.04 | 10.71 | 10.93 | 73,237 | +0.17(+1.61%) |
Mar 05, 2010 | 10.52 | 10.78 | 10.29 | 10.76 | 74,446 | +0.32(+3.10%) |
Mar 04, 2010 | 10.33 | 10.51 | 10.23 | 10.43 | 63,639 | +0.18(+1.74%) |
Mar 03, 2010 | 10.63 | 10.63 | 10.24 | 10.25 | 119,856 | -0.30(-2.88%) |
Mar 02, 2010 | 11.02 | 11.02 | 10.51 | 10.56 | 119,110 | -0.40(-3.65%) |
Mar 01, 2010 | 10.69 | 11.03 | 10.64 | 10.96 | 66,273 | +0.32(+3.04%) |
Feb 26, 2010 | 10.49 | 10.76 | 10.34 | 10.63 | 75,545 | +0.13(+1.19%) |
Feb 25, 2010 | 10.33 | 10.56 | 10.32 | 10.51 | 40,768 | +0.04(+0.41%) |
Feb 24, 2010 | 10.44 | 10.49 | 10.30 | 10.47 | 98,373 | +0.10(+0.93%) |
Feb 23, 2010 | 10.52 | 10.68 | 10.37 | 10.37 | 106,359 | -0.20(-1.92%) |
Feb 22, 2010 | 10.61 | 10.67 | 10.46 | 10.57 | 79,179 | +0.00(+0.00%) |
Feb 19, 2010 | 10.57 | 10.62 | 10.37 | 10.57 | 45,269 | +0.01(+0.14%) |
Feb 18, 2010 | 10.69 | 10.76 | 10.50 | 10.56 | 67,551 | -0.18(-1.66%) |
Feb 17, 2010 | 10.25 | 10.81 | 10.23 | 10.74 | 80,105 | +0.54(+5.35%) |
Feb 16, 2010 | 10.23 | 10.40 | 10.13 | 10.19 | 35,559 | +0.07(+0.67%) |
Feb 12, 2010 | 9.782 | 10.12 | 10.12 | 10.12 | 42,523 | +0.23(+2.34%) |
Feb 11, 2010 | 9.733 | 9.897 | 9.642 | 9.893 | 33,667 | +0.23(+2.40%) |
Feb 10, 2010 | 9.608 | 9.676 | 9.410 | 9.661 | 23,171 | +0.08(+0.80%) |
Feb 09, 2010 | 9.661 | 9.724 | 9.531 | 9.584 | 38,876 | +0.00(+0.05%) |
Feb 08, 2010 | 9.724 | 9.801 | 9.521 | 9.579 | 45,001 | -0.13(-1.29%) |
Feb 05, 2010 | 9.531 | 9.738 | 9.502 | 9.705 | 62,054 | +0.23(+2.44%) |
Feb 04, 2010 | 9.676 | 9.743 | 9.415 | 9.473 | 288,637 | -0.27(-2.72%) |
Feb 03, 2010 | 10.21 | 10.21 | 9.676 | 9.738 | 100,319 | -0.53(-5.16%) |
Feb 02, 2010 | 9.762 | 10.39 | 9.760 | 10.27 | 119,170 | +0.47(+4.77%) |
Feb 01, 2010 | 9.478 | 9.825 | 9.450 | 9.801 | 71,146 | +0.36(+3.78%) |
Jan 29, 2010 | 9.502 | 9.637 | 9.444 | 9.444 | 80,640 | +0.01(+0.15%) |
Jan 28, 2010 | 9.738 | 9.815 | 9.415 | 9.430 | 80,885 | -0.26(-2.64%) |
Jan 27, 2010 | 10.30 | 10.32 | 9.301 | 9.685 | 197,630 | -0.70(-6.78%) |
Jan 26, 2010 | 11.10 | 11.12 | 10.38 | 10.39 | 93,751 | -0.73(-6.55%) |
Jan 25, 2010 | 11.13 | 11.21 | 11.08 | 11.12 | 19,809 | +0.05(+0.48%) |
Jan 22, 2010 | 11.23 | 11.30 | 11.03 | 11.06 | 47,951 | -0.14(-1.29%) |
Jan 21, 2010 | 11.39 | 11.39 | 11.12 | 11.21 | 105,755 | -0.16(-1.40%) |
Jan 20, 2010 | 11.37 | 11.49 | 11.29 | 11.37 | 64,736 | -0.08(-0.67%) |
Jan 19, 2010 | 11.17 | 11.49 | 11.17 | 11.44 | 46,447 | +0.28(+2.51%) |
Jan 15, 2010 | 11.39 | 11.17 | 11.17 | 11.17 | 74,259 | -0.17(-1.49%) |
Jan 14, 2010 | 11.31 | 11.42 | 11.29 | 11.33 | 17,959 | +0.00(+0.04%) |
Jan 13, 2010 | 11.17 | 11.37 | 11.09 | 11.33 | 37,243 | +0.15(+1.34%) |
Jan 12, 2010 | 11.09 | 11.22 | 11.09 | 11.18 | 29,761 | +0.02(+0.22%) |
Jan 11, 2010 | 11.17 | 11.30 | 11.12 | 11.16 | 39,952 | +0.00(+0.04%) |
Jan 08, 2010 | 11.27 | 11.27 | 11.09 | 11.15 | 32,155 | -0.11(-0.98%) |
Jan 07, 2010 | 11.17 | 11.38 | 11.12 | 11.26 | 37,237 | +0.05(+0.43%) |
Jan 06, 2010 | 11.33 | 11.33 | 11.16 | 11.21 | 35,694 | -0.15(-1.31%) |
Jan 05, 2010 | 11.47 | 11.58 | 11.36 | 11.36 | 40,413 | -0.08(-0.67%) |