Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.30 | 11.37 | 11.26 | 11.34 | 931,965 | -0.02(-0.21%) |
Mar 30, 2010 | 11.38 | 11.40 | 11.34 | 11.37 | 492,918 | -0.01(-0.11%) |
Mar 29, 2010 | 11.39 | 11.40 | 11.33 | 11.38 | 799,355 | +0.03(+0.28%) |
Mar 26, 2010 | 11.16 | 11.38 | 11.16 | 11.35 | 951,127 | +0.19(+1.68%) |
Mar 25, 2010 | 11.35 | 11.41 | 11.16 | 11.16 | 1,169,582 | -0.18(-1.55%) |
Mar 24, 2010 | 11.30 | 11.39 | 11.29 | 11.33 | 918,956 | +0.00(+0.04%) |
Mar 23, 2010 | 11.22 | 11.35 | 11.20 | 11.33 | 927,686 | +0.15(+1.32%) |
Mar 22, 2010 | 11.07 | 11.26 | 11.02 | 11.18 | 779,834 | +0.05(+0.43%) |
Mar 19, 2010 | 11.41 | 11.42 | 11.13 | 11.13 | 2,060,838 | -0.28(-2.44%) |
Mar 18, 2010 | 11.13 | 11.42 | 11.13 | 11.41 | 1,478,016 | +0.27(+2.43%) |
Mar 17, 2010 | 11.00 | 11.19 | 10.97 | 11.14 | 896,224 | +0.20(+1.78%) |
Mar 16, 2010 | 10.96 | 11.00 | 10.86 | 10.95 | 886,108 | +0.01(+0.11%) |
Mar 15, 2010 | 10.87 | 10.94 | 10.87 | 10.94 | 726,416 | +0.04(+0.33%) |
Mar 12, 2010 | 10.89 | 10.94 | 10.84 | 10.90 | 957,883 | +0.02(+0.18%) |
Mar 11, 2010 | 10.74 | 10.89 | 10.74 | 10.88 | 915,379 | +0.06(+0.55%) |
Mar 10, 2010 | 10.89 | 10.89 | 10.74 | 10.82 | 1,184,139 | -0.04(-0.40%) |
Mar 09, 2010 | 10.88 | 10.90 | 10.81 | 10.86 | 692,221 | -0.03(-0.29%) |
Mar 08, 2010 | 10.72 | 10.90 | 10.72 | 10.90 | 968,471 | +0.14(+1.26%) |
Mar 05, 2010 | 10.76 | 10.76 | 10.70 | 10.76 | 792,913 | +0.00(+0.00%) |
Mar 04, 2010 | 10.68 | 10.76 | 10.67 | 10.76 | 587,929 | +0.10(+0.90%) |
Mar 03, 2010 | 10.73 | 10.76 | 10.66 | 10.66 | 662,536 | -0.03(-0.30%) |
Mar 02, 2010 | 10.58 | 10.71 | 10.54 | 10.70 | 1,222,854 | +0.17(+1.63%) |
Mar 01, 2010 | 10.36 | 10.53 | 10.33 | 10.52 | 1,223,143 | +0.21(+2.05%) |
Feb 26, 2010 | 10.31 | 10.33 | 10.23 | 10.31 | 1,009,406 | -0.02(-0.19%) |
Feb 25, 2010 | 10.16 | 10.35 | 10.10 | 10.33 | 1,055,146 | +0.05(+0.46%) |
Feb 24, 2010 | 10.29 | 10.32 | 10.18 | 10.29 | 1,011,338 | +0.01(+0.12%) |
Feb 23, 2010 | 10.34 | 10.36 | 10.27 | 10.27 | 950,061 | -0.08(-0.77%) |
Feb 22, 2010 | 10.25 | 10.36 | 10.21 | 10.35 | 1,009,427 | +0.13(+1.25%) |
Feb 19, 2010 | 10.13 | 10.24 | 10.13 | 10.23 | 733,302 | +0.06(+0.55%) |
Feb 18, 2010 | 10.17 | 10.20 | 10.11 | 10.17 | 1,060,384 | +0.02(+0.16%) |
Feb 17, 2010 | 10.22 | 10.24 | 10.14 | 10.15 | 1,183,542 | -0.02(-0.16%) |
Feb 16, 2010 | 10.08 | 10.17 | 10.01 | 10.17 | 1,055,527 | +0.16(+1.55%) |
Feb 12, 2010 | 9.879 | 10.01 | 10.01 | 10.01 | 1,755,174 | +0.05(+0.48%) |
Feb 11, 2010 | 9.890 | 9.982 | 9.815 | 9.966 | 1,003,093 | +0.07(+0.73%) |
Feb 10, 2010 | 9.799 | 10.03 | 9.763 | 9.894 | 1,316,543 | +0.10(+0.98%) |
Feb 09, 2010 | 9.771 | 9.815 | 9.643 | 9.799 | 1,067,580 | +0.11(+1.15%) |
Feb 08, 2010 | 9.691 | 9.779 | 9.615 | 9.687 | 1,103,364 | -0.01(-0.12%) |
Feb 05, 2010 | 9.747 | 9.763 | 9.528 | 9.699 | 1,323,752 | -0.04(-0.37%) |
Feb 04, 2010 | 9.906 | 10.06 | 9.735 | 9.735 | 1,420,165 | -0.28(-2.83%) |
Feb 03, 2010 | 10.04 | 10.11 | 9.986 | 10.02 | 703,496 | -0.08(-0.83%) |
Feb 02, 2010 | 10.04 | 10.12 | 10.00 | 10.10 | 995,091 | +0.07(+0.72%) |
Feb 01, 2010 | 9.966 | 10.11 | 9.946 | 10.03 | 1,032,457 | +0.14(+1.41%) |
Jan 29, 2010 | 9.966 | 10.05 | 9.890 | 9.890 | 1,143,860 | -0.06(-0.64%) |
Jan 28, 2010 | 9.974 | 10.04 | 9.887 | 9.954 | 1,071,892 | -0.02(-0.20%) |
Jan 27, 2010 | 9.819 | 9.978 | 9.807 | 9.974 | 1,208,947 | +0.13(+1.34%) |
Jan 26, 2010 | 9.906 | 10.06 | 9.831 | 9.843 | 755,793 | -0.08(-0.84%) |
Jan 25, 2010 | 9.934 | 9.966 | 9.839 | 9.926 | 802,920 | +0.11(+1.10%) |
Jan 22, 2010 | 10.08 | 10.13 | 9.793 | 9.819 | 1,230,696 | -0.25(-2.46%) |
Jan 21, 2010 | 10.13 | 10.19 | 9.994 | 10.07 | 1,018,196 | +0.00(+0.04%) |
Jan 20, 2010 | 10.07 | 10.13 | 10.01 | 10.06 | 953,658 | -0.09(-0.90%) |
Jan 19, 2010 | 10.05 | 10.19 | 10.05 | 10.15 | 991,641 | +0.12(+1.23%) |
Jan 15, 2010 | 10.13 | 10.03 | 10.03 | 10.03 | 923,617 | -0.10(-1.02%) |
Jan 14, 2010 | 10.05 | 10.17 | 10.03 | 10.13 | 1,161,869 | +0.08(+0.75%) |
Jan 13, 2010 | 10.01 | 10.19 | 10.01 | 10.06 | 1,470,591 | +0.17(+1.71%) |
Jan 12, 2010 | 9.971 | 10.02 | 9.869 | 9.889 | 1,654,945 | -0.13(-1.34%) |
Jan 11, 2010 | 10.10 | 10.10 | 10.01 | 10.02 | 929,073 | +0.03(+0.32%) |
Jan 08, 2010 | 9.956 | 10.01 | 9.916 | 9.991 | 673,630 | -0.02(-0.16%) |
Jan 07, 2010 | 9.991 | 10.02 | 9.857 | 10.01 | 1,220,621 | +0.03(+0.28%) |
Jan 06, 2010 | 10.03 | 10.05 | 9.952 | 9.979 | 1,095,220 | -0.05(-0.47%) |
Jan 05, 2010 | 9.971 | 10.07 | 9.952 | 10.03 | 1,248,870 | +0.00(+0.00%) |