Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.34 | 11.44 | 11.08 | 11.08 | 141,129 | -0.31(-2.68%) |
Mar 30, 2010 | 11.42 | 11.44 | 11.23 | 11.39 | 60,640 | +0.01(+0.13%) |
Mar 29, 2010 | 11.71 | 11.76 | 11.16 | 11.37 | 149,551 | -0.34(-2.90%) |
Mar 26, 2010 | 11.68 | 11.77 | 11.62 | 11.71 | 81,227 | +0.12(+1.02%) |
Mar 25, 2010 | 11.67 | 11.77 | 11.59 | 11.59 | 124,047 | +0.03(+0.25%) |
Mar 24, 2010 | 11.39 | 11.70 | 11.39 | 11.56 | 176,253 | +0.18(+1.54%) |
Mar 23, 2010 | 11.15 | 11.39 | 11.15 | 11.39 | 169,999 | +0.25(+2.26%) |
Mar 22, 2010 | 11.00 | 11.14 | 10.96 | 11.14 | 95,238 | +0.06(+0.56%) |
Mar 19, 2010 | 11.05 | 11.23 | 10.92 | 11.08 | 157,981 | +0.07(+0.65%) |
Mar 18, 2010 | 10.90 | 11.05 | 10.78 | 11.00 | 73,905 | +0.13(+1.22%) |
Mar 17, 2010 | 10.76 | 11.04 | 10.68 | 10.87 | 192,575 | +0.12(+1.15%) |
Mar 16, 2010 | 10.76 | 10.77 | 10.68 | 10.75 | 76,087 | +0.07(+0.67%) |
Mar 15, 2010 | 10.69 | 10.73 | 10.67 | 10.68 | 158,720 | +0.01(+0.13%) |
Mar 12, 2010 | 10.68 | 10.74 | 10.57 | 10.66 | 61,412 | +0.08(+0.72%) |
Mar 11, 2010 | 10.63 | 10.68 | 10.58 | 10.59 | 64,406 | -0.05(-0.45%) |
Mar 10, 2010 | 10.73 | 10.77 | 10.49 | 10.63 | 83,342 | -0.10(-0.93%) |
Mar 09, 2010 | 10.77 | 10.87 | 10.72 | 10.73 | 74,061 | -0.03(-0.26%) |
Mar 08, 2010 | 10.62 | 10.88 | 10.54 | 10.76 | 74,369 | +0.17(+1.61%) |
Mar 05, 2010 | 10.36 | 10.62 | 10.14 | 10.59 | 75,597 | +0.32(+3.10%) |
Mar 04, 2010 | 10.17 | 10.35 | 10.07 | 10.27 | 64,623 | +0.18(+1.74%) |
Mar 03, 2010 | 10.47 | 10.47 | 10.09 | 10.10 | 121,709 | -0.30(-2.88%) |
Mar 02, 2010 | 10.85 | 10.85 | 10.35 | 10.40 | 120,951 | -0.39(-3.65%) |
Mar 01, 2010 | 10.53 | 10.86 | 10.48 | 10.79 | 67,298 | +0.32(+3.04%) |
Feb 26, 2010 | 10.33 | 10.60 | 10.18 | 10.47 | 76,713 | +0.12(+1.19%) |
Feb 25, 2010 | 10.17 | 10.40 | 10.16 | 10.35 | 41,398 | +0.04(+0.41%) |
Feb 24, 2010 | 10.28 | 10.33 | 10.15 | 10.31 | 99,894 | +0.10(+0.93%) |
Feb 23, 2010 | 10.36 | 10.52 | 10.21 | 10.21 | 108,003 | -0.20(-1.92%) |
Feb 22, 2010 | 10.45 | 10.51 | 10.30 | 10.41 | 80,403 | +0.00(+0.00%) |
Feb 19, 2010 | 10.41 | 10.46 | 10.21 | 10.41 | 45,969 | +0.01(+0.14%) |
Feb 18, 2010 | 10.53 | 10.60 | 10.34 | 10.40 | 68,595 | -0.18(-1.66%) |
Feb 17, 2010 | 10.10 | 10.65 | 10.07 | 10.57 | 81,343 | +0.54(+5.35%) |
Feb 16, 2010 | 10.07 | 10.25 | 9.975 | 10.04 | 36,109 | +0.07(+0.67%) |
Feb 12, 2010 | 9.633 | 9.970 | 9.970 | 9.970 | 43,180 | +0.23(+2.34%) |
Feb 11, 2010 | 9.585 | 9.747 | 9.495 | 9.742 | 34,188 | +0.23(+2.40%) |
Feb 10, 2010 | 9.462 | 9.528 | 9.267 | 9.514 | 23,530 | +0.08(+0.80%) |
Feb 09, 2010 | 9.514 | 9.576 | 9.386 | 9.438 | 39,477 | +0.00(+0.05%) |
Feb 08, 2010 | 9.576 | 9.652 | 9.376 | 9.433 | 45,697 | -0.12(-1.29%) |
Feb 05, 2010 | 9.386 | 9.590 | 9.357 | 9.557 | 63,013 | +0.23(+2.44%) |
Feb 04, 2010 | 9.528 | 9.595 | 9.272 | 9.329 | 293,099 | -0.26(-2.72%) |
Feb 03, 2010 | 10.06 | 10.06 | 9.529 | 9.590 | 101,869 | -0.52(-5.16%) |
Feb 02, 2010 | 9.614 | 10.23 | 9.611 | 10.11 | 121,012 | +0.46(+4.77%) |
Feb 01, 2010 | 9.334 | 9.675 | 9.306 | 9.652 | 72,245 | +0.35(+3.78%) |
Jan 29, 2010 | 9.357 | 9.490 | 9.300 | 9.300 | 81,886 | +0.01(+0.15%) |
Jan 28, 2010 | 9.590 | 9.666 | 9.272 | 9.286 | 82,135 | -0.25(-2.64%) |
Jan 27, 2010 | 10.14 | 10.16 | 9.160 | 9.538 | 200,685 | -0.69(-6.77%) |
Jan 26, 2010 | 10.93 | 10.95 | 10.22 | 10.23 | 95,201 | -0.72(-6.55%) |
Jan 25, 2010 | 10.96 | 11.04 | 10.91 | 10.95 | 20,115 | +0.05(+0.48%) |
Jan 22, 2010 | 11.06 | 11.13 | 10.86 | 10.90 | 48,692 | -0.14(-1.29%) |
Jan 21, 2010 | 11.21 | 11.21 | 10.95 | 11.04 | 107,390 | -0.16(-1.40%) |
Jan 20, 2010 | 11.19 | 11.31 | 11.11 | 11.19 | 65,737 | -0.08(-0.67%) |
Jan 19, 2010 | 11.00 | 11.31 | 11.00 | 11.27 | 47,165 | +0.28(+2.50%) |
Jan 15, 2010 | 11.22 | 11.00 | 11.00 | 11.00 | 75,407 | -0.17(-1.49%) |
Jan 14, 2010 | 11.14 | 11.24 | 11.12 | 11.16 | 18,236 | +0.00(+0.04%) |
Jan 13, 2010 | 11.00 | 11.20 | 10.92 | 11.16 | 37,819 | +0.15(+1.34%) |
Jan 12, 2010 | 10.92 | 11.05 | 10.92 | 11.01 | 30,222 | +0.02(+0.22%) |
Jan 11, 2010 | 11.00 | 11.12 | 10.95 | 10.99 | 40,570 | +0.00(+0.04%) |
Jan 08, 2010 | 11.10 | 11.10 | 10.92 | 10.98 | 32,652 | -0.11(-0.98%) |
Jan 07, 2010 | 11.00 | 11.20 | 10.95 | 11.09 | 37,813 | +0.05(+0.43%) |
Jan 06, 2010 | 11.16 | 11.16 | 10.99 | 11.04 | 36,246 | -0.15(-1.31%) |
Jan 05, 2010 | 11.29 | 11.41 | 11.19 | 11.19 | 41,038 | -0.08(-0.67%) |