Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.29 | 11.65 | 11.18 | 11.37 | 187,751 | -0.01(-0.09%) |
Mar 30, 2010 | 11.31 | 11.53 | 11.28 | 11.38 | 165,949 | +0.08(+0.68%) |
Mar 29, 2010 | 11.14 | 11.40 | 11.11 | 11.30 | 126,577 | +0.14(+1.30%) |
Mar 26, 2010 | 11.55 | 11.60 | 11.11 | 11.15 | 136,026 | -0.32(-2.78%) |
Mar 25, 2010 | 11.70 | 11.97 | 11.45 | 11.47 | 147,148 | -0.10(-0.83%) |
Mar 24, 2010 | 11.68 | 11.78 | 11.53 | 11.57 | 315,770 | -0.12(-0.99%) |
Mar 23, 2010 | 11.59 | 11.73 | 11.40 | 11.69 | 95,505 | +0.08(+0.67%) |
Mar 22, 2010 | 11.30 | 11.93 | 11.22 | 11.61 | 304,115 | +0.23(+2.04%) |
Mar 19, 2010 | 12.33 | 12.33 | 11.21 | 11.38 | 473,806 | -0.92(-7.46%) |
Mar 18, 2010 | 10.91 | 12.35 | 10.85 | 12.29 | 702,977 | +1.53(+14.17%) |
Mar 17, 2010 | 10.71 | 11.02 | 10.64 | 10.77 | 173,908 | +0.14(+1.27%) |
Mar 16, 2010 | 11.16 | 11.25 | 10.56 | 10.63 | 237,190 | -0.15(-1.43%) |
Mar 15, 2010 | 10.79 | 11.27 | 10.74 | 10.79 | 333,448 | -0.48(-4.28%) |
Mar 12, 2010 | 11.18 | 11.30 | 10.89 | 11.27 | 223,659 | +0.12(+1.04%) |
Mar 11, 2010 | 11.15 | 11.21 | 11.01 | 11.15 | 89,780 | -0.02(-0.17%) |
Mar 10, 2010 | 11.10 | 11.40 | 11.02 | 11.17 | 149,197 | +0.05(+0.48%) |
Mar 09, 2010 | 11.20 | 11.39 | 10.89 | 11.12 | 146,004 | -0.09(-0.82%) |
Mar 08, 2010 | 11.74 | 11.77 | 11.13 | 11.21 | 177,277 | -0.48(-4.13%) |
Mar 05, 2010 | 11.29 | 11.78 | 11.22 | 11.69 | 152,233 | +0.44(+3.95%) |
Mar 04, 2010 | 11.11 | 11.27 | 11.02 | 11.25 | 69,801 | +0.19(+1.75%) |
Mar 03, 2010 | 11.01 | 11.35 | 10.95 | 11.06 | 158,712 | +0.11(+0.97%) |
Mar 02, 2010 | 10.72 | 11.01 | 10.70 | 10.95 | 106,007 | +0.29(+2.72%) |
Mar 01, 2010 | 10.28 | 10.72 | 10.27 | 10.66 | 174,920 | +0.49(+4.84%) |
Feb 26, 2010 | 10.33 | 10.45 | 10.14 | 10.17 | 147,229 | -0.13(-1.22%) |
Feb 25, 2010 | 10.47 | 10.72 | 10.28 | 10.29 | 94,375 | -0.30(-2.83%) |
Feb 24, 2010 | 10.62 | 10.65 | 10.50 | 10.59 | 125,234 | -0.02(-0.18%) |
Feb 23, 2010 | 10.45 | 10.66 | 10.28 | 10.61 | 162,774 | +0.11(+1.01%) |
Feb 22, 2010 | 10.62 | 10.63 | 10.47 | 10.51 | 88,036 | -0.07(-0.64%) |
Feb 19, 2010 | 10.66 | 10.70 | 10.43 | 10.57 | 133,820 | -0.09(-0.82%) |
Feb 18, 2010 | 10.43 | 10.68 | 10.41 | 10.66 | 149,676 | +0.25(+2.41%) |
Feb 17, 2010 | 10.57 | 10.61 | 10.26 | 10.41 | 222,949 | -0.18(-1.73%) |
Feb 16, 2010 | 10.73 | 10.73 | 10.45 | 10.59 | 115,064 | -0.03(-0.27%) |
Feb 12, 2010 | 10.42 | 10.62 | 10.62 | 10.62 | 126,228 | +0.05(+0.46%) |
Feb 11, 2010 | 10.44 | 10.57 | 10.26 | 10.57 | 106,130 | +0.13(+1.20%) |
Feb 10, 2010 | 10.34 | 10.53 | 10.15 | 10.45 | 110,410 | +0.07(+0.65%) |
Feb 09, 2010 | 10.47 | 10.51 | 10.29 | 10.38 | 123,857 | +0.08(+0.75%) |
Feb 08, 2010 | 10.25 | 10.41 | 10.06 | 10.30 | 140,447 | +0.08(+0.75%) |
Feb 05, 2010 | 10.15 | 10.34 | 9.947 | 10.23 | 258,053 | +0.04(+0.38%) |
Feb 04, 2010 | 10.69 | 10.76 | 10.16 | 10.19 | 288,541 | -0.63(-5.80%) |
Feb 03, 2010 | 10.97 | 11.07 | 10.78 | 10.82 | 116,308 | -0.15(-1.41%) |
Feb 02, 2010 | 10.99 | 11.12 | 10.82 | 10.97 | 163,949 | +0.02(+0.18%) |
Feb 01, 2010 | 10.90 | 11.10 | 10.48 | 10.95 | 359,484 | +0.07(+0.62%) |
Jan 29, 2010 | 11.25 | 11.57 | 10.88 | 10.88 | 156,939 | -0.29(-2.59%) |
Jan 28, 2010 | 11.78 | 11.78 | 11.11 | 11.17 | 236,673 | -0.61(-5.16%) |
Jan 27, 2010 | 11.55 | 11.83 | 11.44 | 11.78 | 171,865 | +0.23(+2.01%) |
Jan 26, 2010 | 12.05 | 12.05 | 11.55 | 11.55 | 159,336 | -0.49(-4.09%) |
Jan 25, 2010 | 12.24 | 12.31 | 11.60 | 12.04 | 337,082 | -0.04(-0.32%) |
Jan 22, 2010 | 12.31 | 12.74 | 12.07 | 12.08 | 357,044 | -0.24(-1.96%) |
Jan 21, 2010 | 12.35 | 12.69 | 12.12 | 12.32 | 239,356 | -0.03(-0.23%) |
Jan 20, 2010 | 12.53 | 12.68 | 12.11 | 12.35 | 155,647 | -0.27(-2.14%) |
Jan 19, 2010 | 12.57 | 12.71 | 12.32 | 12.62 | 214,450 | +0.03(+0.23%) |
Jan 15, 2010 | 13.23 | 12.59 | 12.59 | 12.59 | 345,755 | -0.57(-4.33%) |
Jan 14, 2010 | 13.07 | 13.38 | 12.92 | 13.16 | 157,276 | +0.05(+0.37%) |
Jan 13, 2010 | 12.93 | 13.35 | 12.81 | 13.11 | 152,836 | +0.21(+1.65%) |
Jan 12, 2010 | 13.25 | 13.25 | 12.81 | 12.90 | 144,973 | -0.42(-3.19%) |
Jan 11, 2010 | 13.75 | 13.75 | 13.22 | 13.33 | 159,695 | -0.42(-3.09%) |
Jan 08, 2010 | 13.66 | 13.75 | 13.44 | 13.75 | 205,936 | +0.09(+0.64%) |
Jan 07, 2010 | 13.63 | 13.70 | 13.15 | 13.66 | 375,798 | -0.02(-0.14%) |
Jan 06, 2010 | 13.07 | 13.77 | 12.98 | 13.68 | 585,916 | +0.62(+4.73%) |
Jan 05, 2010 | 12.28 | 13.14 | 12.21 | 13.07 | 553,318 | +0.80(+6.54%) |