Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.88 | 12.14 | 11.88 | 12.06 | 31,281 | +0.07(+0.57%) |
Mar 30, 2010 | 12.22 | 12.26 | 11.79 | 11.99 | 24,602 | -0.17(-1.37%) |
Mar 29, 2010 | 12.27 | 12.27 | 11.96 | 12.16 | 21,289 | -0.11(-0.86%) |
Mar 26, 2010 | 12.06 | 12.26 | 12.01 | 12.26 | 27,413 | +0.23(+1.95%) |
Mar 25, 2010 | 12.03 | 12.08 | 11.80 | 12.03 | 15,127 | +0.08(+0.70%) |
Mar 24, 2010 | 12.07 | 12.07 | 11.89 | 11.95 | 17,715 | -0.17(-1.37%) |
Mar 23, 2010 | 12.24 | 12.26 | 11.92 | 12.11 | 45,536 | -0.16(-1.29%) |
Mar 22, 2010 | 12.13 | 12.27 | 12.08 | 12.27 | 29,710 | +0.02(+0.18%) |
Mar 19, 2010 | 12.08 | 12.25 | 12.08 | 12.25 | 77,941 | +0.31(+2.59%) |
Mar 18, 2010 | 12.07 | 12.07 | 11.90 | 11.94 | 10,540 | -0.18(-1.50%) |
Mar 17, 2010 | 12.08 | 12.20 | 11.96 | 12.12 | 17,909 | -0.01(-0.06%) |
Mar 16, 2010 | 12.38 | 12.38 | 11.97 | 12.13 | 7,896 | -0.20(-1.59%) |
Mar 15, 2010 | 12.34 | 12.44 | 12.23 | 12.32 | 19,673 | -0.18(-1.45%) |
Mar 12, 2010 | 12.70 | 12.70 | 12.46 | 12.50 | 9,455 | -0.09(-0.72%) |
Mar 11, 2010 | 12.52 | 12.71 | 12.23 | 12.60 | 14,907 | -0.05(-0.42%) |
Mar 10, 2010 | 12.41 | 12.81 | 12.36 | 12.65 | 20,516 | +0.20(+1.58%) |
Mar 09, 2010 | 12.06 | 12.46 | 11.92 | 12.45 | 38,085 | +0.39(+3.19%) |
Mar 08, 2010 | 11.97 | 12.23 | 11.96 | 12.07 | 41,286 | +0.05(+0.44%) |
Mar 05, 2010 | 11.42 | 12.07 | 11.23 | 12.01 | 28,093 | +0.64(+5.64%) |
Mar 04, 2010 | 11.24 | 11.37 | 11.24 | 11.37 | 16,544 | +0.19(+1.69%) |
Mar 03, 2010 | 11.39 | 11.39 | 11.10 | 11.18 | 21,954 | -0.14(-1.27%) |
Mar 02, 2010 | 11.21 | 11.33 | 10.99 | 11.33 | 29,335 | +0.11(+1.01%) |
Mar 01, 2010 | 10.96 | 11.24 | 10.83 | 11.21 | 36,414 | +0.25(+2.27%) |
Feb 26, 2010 | 11.03 | 11.11 | 10.54 | 10.96 | 53,622 | -0.02(-0.21%) |
Feb 25, 2010 | 10.84 | 11.06 | 10.84 | 10.99 | 21,553 | +0.03(+0.28%) |
Feb 24, 2010 | 10.91 | 11.06 | 10.76 | 10.96 | 31,258 | +0.14(+1.26%) |
Feb 23, 2010 | 10.66 | 10.84 | 10.46 | 10.82 | 17,896 | +0.10(+0.91%) |
Feb 22, 2010 | 10.33 | 10.79 | 10.33 | 10.72 | 27,373 | +0.13(+1.20%) |
Feb 19, 2010 | 10.61 | 10.68 | 10.50 | 10.60 | 24,913 | -0.09(-0.84%) |
Feb 18, 2010 | 10.58 | 10.69 | 10.54 | 10.69 | 33,263 | +0.00(+0.00%) |
Feb 17, 2010 | 10.63 | 10.69 | 10.47 | 10.69 | 44,010 | +0.10(+0.92%) |
Feb 16, 2010 | 10.59 | 10.59 | 10.37 | 10.59 | 17,418 | +0.09(+0.86%) |
Feb 12, 2010 | 10.28 | 10.50 | 10.50 | 10.50 | 32,405 | +0.07(+0.65%) |
Feb 11, 2010 | 10.12 | 10.44 | 9.981 | 10.43 | 23,346 | +0.32(+3.19%) |
Feb 10, 2010 | 10.23 | 10.23 | 9.936 | 10.11 | 23,126 | -0.21(-2.04%) |
Feb 09, 2010 | 10.24 | 10.43 | 10.03 | 10.32 | 24,526 | +0.29(+2.84%) |
Feb 08, 2010 | 10.51 | 10.51 | 10.03 | 10.03 | 71,409 | -0.52(-4.97%) |
Feb 05, 2010 | 10.52 | 10.68 | 10.46 | 10.56 | 38,168 | +0.10(+1.00%) |
Feb 04, 2010 | 10.38 | 10.68 | 10.38 | 10.45 | 60,554 | -0.04(-0.36%) |
Feb 03, 2010 | 10.39 | 10.54 | 10.39 | 10.49 | 60,554 | +0.02(+0.21%) |
Feb 02, 2010 | 10.50 | 10.53 | 10.47 | 10.47 | 39,154 | -0.04(-0.43%) |
Feb 01, 2010 | 10.53 | 10.60 | 10.34 | 10.51 | 48,837 | +0.05(+0.50%) |
Jan 29, 2010 | 10.62 | 10.62 | 10.46 | 10.46 | 94,686 | -0.04(-0.43%) |
Jan 28, 2010 | 10.52 | 10.59 | 10.30 | 10.51 | 82,398 | +0.04(+0.36%) |
Jan 27, 2010 | 10.10 | 10.57 | 10.10 | 10.47 | 32,427 | +0.25(+2.50%) |
Jan 26, 2010 | 9.943 | 10.34 | 9.936 | 10.21 | 44,724 | -0.14(-1.38%) |
Jan 25, 2010 | 10.04 | 10.36 | 10.04 | 10.36 | 13,171 | +0.11(+1.10%) |
Jan 22, 2010 | 10.27 | 10.52 | 10.08 | 10.24 | 34,456 | +0.22(+2.17%) |
Jan 21, 2010 | 10.38 | 10.38 | 9.936 | 10.03 | 63,125 | -0.15(-1.47%) |
Jan 20, 2010 | 10.31 | 10.50 | 10.01 | 10.18 | 15,345 | -0.28(-2.72%) |
Jan 19, 2010 | 10.13 | 10.46 | 10.03 | 10.46 | 16,445 | +0.33(+3.26%) |
Jan 15, 2010 | 10.27 | 10.13 | 10.13 | 10.13 | 43,873 | -0.04(-0.44%) |
Jan 14, 2010 | 10.18 | 10.38 | 10.03 | 10.18 | 26,224 | -0.06(-0.59%) |
Jan 13, 2010 | 10.46 | 10.48 | 10.18 | 10.24 | 26,552 | -0.01(-0.07%) |
Jan 12, 2010 | 10.21 | 10.45 | 10.12 | 10.24 | 20,019 | -0.08(-0.73%) |
Jan 11, 2010 | 11.02 | 11.02 | 10.23 | 10.32 | 32,775 | -0.40(-3.71%) |
Jan 08, 2010 | 10.55 | 10.79 | 10.43 | 10.72 | 46,804 | +0.28(+2.73%) |
Jan 07, 2010 | 10.13 | 10.48 | 10.12 | 10.43 | 29,600 | +0.31(+3.11%) |
Jan 06, 2010 | 10.79 | 10.79 | 10.11 | 10.12 | 23,878 | -0.57(-5.33%) |
Jan 05, 2010 | 10.82 | 10.84 | 10.64 | 10.69 | 24,342 | -0.13(-1.18%) |