Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.23 | 11.29 | 11.06 | 11.23 | 821,071 | -0.01(-0.08%) |
Mar 30, 2010 | 11.22 | 11.31 | 11.14 | 11.24 | 269,855 | +0.00(+0.04%) |
Mar 29, 2010 | 11.14 | 11.27 | 11.09 | 11.23 | 276,245 | +0.13(+1.22%) |
Mar 26, 2010 | 11.19 | 11.23 | 10.98 | 11.10 | 359,471 | -0.10(-0.92%) |
Mar 25, 2010 | 11.14 | 11.45 | 11.02 | 11.20 | 347,193 | +0.11(+1.01%) |
Mar 24, 2010 | 10.97 | 11.13 | 10.94 | 11.09 | 198,446 | +0.05(+0.45%) |
Mar 23, 2010 | 10.90 | 11.09 | 10.84 | 11.04 | 304,709 | +0.17(+1.61%) |
Mar 22, 2010 | 10.70 | 10.90 | 10.60 | 10.86 | 372,769 | +0.15(+1.42%) |
Mar 19, 2010 | 10.75 | 10.75 | 10.62 | 10.71 | 305,608 | -0.04(-0.37%) |
Mar 18, 2010 | 10.72 | 10.91 | 10.69 | 10.75 | 146,581 | -0.01(-0.08%) |
Mar 17, 2010 | 10.49 | 10.89 | 10.44 | 10.76 | 488,136 | +0.27(+2.61%) |
Mar 16, 2010 | 10.48 | 10.59 | 10.42 | 10.49 | 180,790 | +0.01(+0.13%) |
Mar 15, 2010 | 10.47 | 10.50 | 10.46 | 10.47 | 164,710 | -0.11(-1.06%) |
Mar 12, 2010 | 10.54 | 10.72 | 10.49 | 10.59 | 123,963 | +0.12(+1.16%) |
Mar 11, 2010 | 10.31 | 10.50 | 10.21 | 10.46 | 80,909 | +0.07(+0.65%) |
Mar 10, 2010 | 10.52 | 10.69 | 10.26 | 10.40 | 215,831 | -0.12(-1.15%) |
Mar 09, 2010 | 10.43 | 10.71 | 10.42 | 10.52 | 141,907 | +0.02(+0.17%) |
Mar 08, 2010 | 10.39 | 10.59 | 10.32 | 10.50 | 323,809 | +0.13(+1.30%) |
Mar 05, 2010 | 10.38 | 10.41 | 10.29 | 10.37 | 384,797 | +0.04(+0.43%) |
Mar 04, 2010 | 10.25 | 10.44 | 10.23 | 10.32 | 276,688 | +0.13(+1.23%) |
Mar 03, 2010 | 10.24 | 10.26 | 10.11 | 10.20 | 572,499 | +0.01(+0.09%) |
Mar 02, 2010 | 10.01 | 10.29 | 10.01 | 10.19 | 318,712 | +0.13(+1.29%) |
Mar 01, 2010 | 9.833 | 10.09 | 9.824 | 10.06 | 300,793 | +0.31(+3.17%) |
Feb 26, 2010 | 9.851 | 9.900 | 9.658 | 9.748 | 292,498 | -0.13(-1.27%) |
Feb 25, 2010 | 9.752 | 9.936 | 9.631 | 9.873 | 261,032 | -0.02(-0.23%) |
Feb 24, 2010 | 9.815 | 10.00 | 9.761 | 9.895 | 475,416 | +0.14(+1.42%) |
Feb 23, 2010 | 9.752 | 9.886 | 9.707 | 9.756 | 352,310 | +0.02(+0.23%) |
Feb 22, 2010 | 9.725 | 9.864 | 9.664 | 9.734 | 132,872 | +0.07(+0.70%) |
Feb 19, 2010 | 9.685 | 9.855 | 9.631 | 9.667 | 127,392 | -0.02(-0.19%) |
Feb 18, 2010 | 9.591 | 9.756 | 9.456 | 9.685 | 205,123 | +0.11(+1.12%) |
Feb 17, 2010 | 9.537 | 9.649 | 9.524 | 9.577 | 236,575 | +0.10(+1.09%) |
Feb 16, 2010 | 9.201 | 9.506 | 9.161 | 9.474 | 232,621 | +0.35(+3.83%) |
Feb 12, 2010 | 8.856 | 9.125 | 9.125 | 9.125 | 239,533 | +0.20(+2.26%) |
Feb 11, 2010 | 8.843 | 8.959 | 8.798 | 8.923 | 144,849 | +0.07(+0.81%) |
Feb 10, 2010 | 8.784 | 8.914 | 8.784 | 8.852 | 245,176 | +0.00(+0.05%) |
Feb 09, 2010 | 8.838 | 8.961 | 8.793 | 8.847 | 384,433 | +0.12(+1.33%) |
Feb 08, 2010 | 8.852 | 8.968 | 8.713 | 8.731 | 323,050 | -0.16(-1.76%) |
Feb 05, 2010 | 8.941 | 9.013 | 8.648 | 8.887 | 314,730 | -0.00(-0.05%) |
Feb 04, 2010 | 9.407 | 9.452 | 8.852 | 8.892 | 379,183 | -0.60(-6.37%) |
Feb 03, 2010 | 9.488 | 9.631 | 9.443 | 9.497 | 259,260 | -0.06(-0.66%) |
Feb 02, 2010 | 9.452 | 9.640 | 9.380 | 9.559 | 515,621 | +0.16(+1.72%) |
Feb 01, 2010 | 9.179 | 9.407 | 8.995 | 9.398 | 446,234 | +0.29(+3.15%) |
Jan 29, 2010 | 9.237 | 9.300 | 9.040 | 9.111 | 465,591 | -0.06(-0.68%) |
Jan 28, 2010 | 9.322 | 9.541 | 9.031 | 9.174 | 437,436 | -0.09(-0.92%) |
Jan 27, 2010 | 8.986 | 9.277 | 8.968 | 9.259 | 1,045,042 | +0.25(+2.78%) |
Jan 26, 2010 | 9.089 | 9.219 | 8.977 | 9.008 | 147,787 | -0.14(-1.52%) |
Jan 25, 2010 | 9.076 | 9.228 | 8.973 | 9.147 | 205,246 | +0.16(+1.79%) |
Jan 22, 2010 | 9.250 | 9.322 | 8.878 | 8.986 | 225,449 | -0.27(-2.90%) |
Jan 21, 2010 | 9.658 | 9.703 | 9.129 | 9.255 | 217,713 | -0.36(-3.73%) |
Jan 20, 2010 | 9.752 | 9.842 | 9.510 | 9.613 | 585,230 | -0.26(-2.59%) |
Jan 19, 2010 | 9.815 | 9.927 | 9.801 | 9.868 | 405,116 | +0.07(+0.73%) |
Jan 15, 2010 | 9.971 | 9.797 | 9.797 | 9.797 | 338,426 | -0.16(-1.62%) |
Jan 14, 2010 | 10.07 | 10.13 | 9.940 | 9.958 | 466,433 | -0.20(-1.98%) |
Jan 13, 2010 | 10.40 | 10.44 | 10.14 | 10.16 | 341,715 | -0.23(-2.24%) |
Jan 12, 2010 | 10.38 | 10.52 | 10.20 | 10.39 | 126,537 | -0.10(-0.94%) |
Jan 11, 2010 | 10.53 | 10.57 | 10.48 | 10.49 | 119,855 | +0.05(+0.47%) |
Jan 08, 2010 | 10.74 | 10.74 | 10.28 | 10.44 | 192,468 | -0.31(-2.88%) |
Jan 07, 2010 | 10.68 | 10.85 | 10.56 | 10.75 | 322,208 | +0.05(+0.50%) |
Jan 06, 2010 | 10.50 | 10.76 | 10.50 | 10.70 | 204,319 | +0.21(+2.01%) |
Jan 05, 2010 | 10.55 | 10.55 | 10.36 | 10.49 | 312,234 | -0.08(-0.76%) |