Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.97 | 11.08 | 10.84 | 10.84 | 814,406 | -0.13(-1.21%) |
Mar 30, 2010 | 10.97 | 11.05 | 10.87 | 10.97 | 419,188 | +0.05(+0.50%) |
Mar 29, 2010 | 10.97 | 11.03 | 10.83 | 10.92 | 429,665 | -0.05(-0.50%) |
Mar 26, 2010 | 11.07 | 11.23 | 10.87 | 10.97 | 627,748 | -0.09(-0.85%) |
Mar 25, 2010 | 11.14 | 11.29 | 11.04 | 11.07 | 1,075,941 | -0.05(-0.42%) |
Mar 24, 2010 | 11.04 | 11.13 | 11.02 | 11.11 | 1,072,464 | +0.00(+0.00%) |
Mar 23, 2010 | 11.07 | 11.12 | 10.93 | 11.11 | 843,524 | +0.06(+0.57%) |
Mar 22, 2010 | 10.93 | 11.12 | 10.89 | 11.05 | 940,866 | +0.09(+0.78%) |
Mar 19, 2010 | 11.01 | 11.08 | 10.86 | 10.97 | 1,730,274 | +0.01(+0.07%) |
Mar 18, 2010 | 10.78 | 11.04 | 10.78 | 10.96 | 722,727 | +0.16(+1.45%) |
Mar 17, 2010 | 10.69 | 10.84 | 10.56 | 10.80 | 730,897 | +0.16(+1.47%) |
Mar 16, 2010 | 10.92 | 10.93 | 10.59 | 10.65 | 1,489,739 | -0.22(-2.01%) |
Mar 15, 2010 | 10.76 | 11.05 | 10.72 | 10.86 | 1,320,797 | -0.18(-1.63%) |
Mar 12, 2010 | 11.09 | 11.11 | 10.95 | 11.04 | 977,991 | -0.01(-0.07%) |
Mar 11, 2010 | 10.88 | 11.09 | 10.82 | 11.05 | 1,368,475 | +0.12(+1.07%) |
Mar 10, 2010 | 10.99 | 11.04 | 10.83 | 10.93 | 1,925,489 | -0.02(-0.21%) |
Mar 09, 2010 | 11.02 | 11.20 | 10.91 | 10.96 | 2,222,331 | -0.11(-0.99%) |
Mar 08, 2010 | 11.04 | 11.09 | 10.89 | 11.07 | 2,262,118 | +0.04(+0.35%) |
Mar 05, 2010 | 10.80 | 11.03 | 10.69 | 11.03 | 1,872,942 | +0.23(+2.17%) |
Mar 04, 2010 | 10.86 | 10.89 | 10.65 | 10.79 | 969,758 | +0.06(+0.58%) |
Mar 03, 2010 | 10.63 | 10.86 | 10.58 | 10.73 | 2,067,878 | +0.09(+0.88%) |
Mar 02, 2010 | 10.61 | 10.80 | 10.58 | 10.64 | 1,424,663 | +0.06(+0.59%) |
Mar 01, 2010 | 10.51 | 10.61 | 10.41 | 10.58 | 1,715,200 | +0.09(+0.89%) |
Feb 26, 2010 | 10.63 | 10.68 | 10.41 | 10.48 | 1,426,111 | -0.16(-1.54%) |
Feb 25, 2010 | 10.74 | 10.79 | 10.63 | 10.65 | 1,061,311 | -0.23(-2.08%) |
Feb 24, 2010 | 10.84 | 11.01 | 10.67 | 10.87 | 2,049,050 | +0.05(+0.50%) |
Feb 23, 2010 | 10.51 | 11.11 | 10.27 | 10.82 | 5,045,781 | +0.67(+6.62%) |
Feb 22, 2010 | 10.30 | 10.34 | 10.12 | 10.15 | 1,681,268 | -0.05(-0.46%) |
Feb 19, 2010 | 10.09 | 10.22 | 10.03 | 10.19 | 1,281,509 | +0.10(+1.01%) |
Feb 18, 2010 | 10.18 | 10.22 | 10.08 | 10.09 | 587,848 | -0.08(-0.77%) |
Feb 17, 2010 | 10.27 | 10.37 | 10.12 | 10.17 | 1,214,792 | -0.09(-0.91%) |
Feb 16, 2010 | 9.842 | 10.30 | 9.811 | 10.26 | 1,623,944 | +0.44(+4.53%) |
Feb 12, 2010 | 9.569 | 9.819 | 9.819 | 9.819 | 916,084 | +0.15(+1.53%) |
Feb 11, 2010 | 9.655 | 9.686 | 9.506 | 9.670 | 1,038,333 | +0.02(+0.24%) |
Feb 10, 2010 | 9.647 | 9.702 | 9.530 | 9.647 | 811,172 | +0.00(+0.00%) |
Feb 09, 2010 | 9.631 | 9.678 | 9.389 | 9.647 | 1,728,361 | +0.20(+2.06%) |
Feb 08, 2010 | 9.530 | 9.678 | 9.428 | 9.452 | 842,768 | -0.05(-0.57%) |
Feb 05, 2010 | 9.358 | 9.561 | 9.210 | 9.506 | 2,515,788 | +0.37(+4.10%) |
Feb 04, 2010 | 9.171 | 9.257 | 9.077 | 9.132 | 924,923 | -0.12(-1.27%) |
Feb 03, 2010 | 9.413 | 9.475 | 9.225 | 9.249 | 925,744 | -0.23(-2.39%) |
Feb 02, 2010 | 9.343 | 9.530 | 9.257 | 9.475 | 1,494,621 | +0.10(+1.08%) |
Feb 01, 2010 | 9.077 | 9.389 | 8.991 | 9.374 | 1,704,312 | +0.30(+3.27%) |
Jan 29, 2010 | 9.116 | 9.171 | 9.030 | 9.077 | 1,203,651 | +0.02(+0.17%) |
Jan 28, 2010 | 8.999 | 9.210 | 8.960 | 9.062 | 1,826,473 | -0.21(-2.27%) |
Jan 27, 2010 | 9.108 | 9.280 | 9.108 | 9.272 | 937,577 | +0.10(+1.11%) |
Jan 26, 2010 | 9.116 | 9.241 | 9.108 | 9.171 | 997,369 | +0.00(+0.00%) |
Jan 25, 2010 | 9.272 | 9.272 | 9.140 | 9.171 | 1,653,593 | -0.05(-0.51%) |
Jan 22, 2010 | 9.218 | 9.327 | 9.108 | 9.218 | 1,716,967 | +0.00(+0.00%) |
Jan 21, 2010 | 9.077 | 9.257 | 9.077 | 9.218 | 1,801,353 | +0.16(+1.81%) |
Jan 20, 2010 | 8.890 | 9.069 | 8.820 | 9.054 | 1,445,615 | +0.13(+1.49%) |
Jan 19, 2010 | 8.820 | 8.929 | 8.781 | 8.921 | 765,678 | +0.12(+1.42%) |
Jan 15, 2010 | 8.859 | 8.796 | 8.796 | 8.796 | 756,698 | -0.05(-0.53%) |
Jan 14, 2010 | 8.461 | 8.999 | 8.406 | 8.843 | 2,539,017 | +0.38(+4.52%) |
Jan 13, 2010 | 8.304 | 8.492 | 8.266 | 8.461 | 664,608 | +0.16(+1.88%) |
Jan 12, 2010 | 8.304 | 8.437 | 8.258 | 8.304 | 2,485,683 | -0.02(-0.28%) |
Jan 11, 2010 | 8.632 | 8.632 | 8.242 | 8.328 | 1,699,669 | -0.24(-2.82%) |
Jan 08, 2010 | 8.578 | 8.601 | 8.453 | 8.570 | 1,300,914 | -0.05(-0.63%) |
Jan 07, 2010 | 8.718 | 8.742 | 8.554 | 8.624 | 1,062,946 | -0.08(-0.90%) |
Jan 06, 2010 | 8.960 | 9.038 | 8.664 | 8.703 | 1,471,048 | -0.30(-3.38%) |
Jan 05, 2010 | 8.835 | 9.311 | 8.671 | 9.007 | 1,725,931 | +0.19(+2.12%) |