Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.70 | 11.82 | 11.62 | 11.66 | 301,156 | -0.08(-0.69%) |
Mar 30, 2010 | 11.74 | 11.82 | 11.64 | 11.74 | 210,472 | +0.04(+0.35%) |
Mar 29, 2010 | 11.98 | 11.98 | 11.64 | 11.70 | 225,368 | -0.16(-1.36%) |
Mar 26, 2010 | 11.94 | 11.99 | 11.83 | 11.86 | 348,559 | +0.03(+0.23%) |
Mar 25, 2010 | 11.76 | 12.03 | 11.76 | 11.83 | 412,507 | +0.11(+0.98%) |
Mar 24, 2010 | 11.59 | 11.79 | 11.59 | 11.72 | 360,187 | +0.10(+0.87%) |
Mar 23, 2010 | 11.62 | 11.68 | 11.55 | 11.61 | 415,282 | +0.01(+0.12%) |
Mar 22, 2010 | 11.51 | 11.67 | 11.45 | 11.60 | 281,403 | +0.02(+0.17%) |
Mar 19, 2010 | 11.47 | 11.61 | 11.45 | 11.58 | 592,598 | +0.05(+0.47%) |
Mar 18, 2010 | 11.55 | 11.59 | 11.48 | 11.53 | 205,718 | -0.01(-0.06%) |
Mar 17, 2010 | 11.66 | 11.66 | 11.53 | 11.53 | 179,517 | -0.08(-0.70%) |
Mar 16, 2010 | 11.76 | 11.76 | 11.57 | 11.61 | 310,347 | -0.07(-0.63%) |
Mar 15, 2010 | 11.71 | 11.81 | 11.67 | 11.69 | 382,536 | +0.05(+0.46%) |
Mar 12, 2010 | 11.99 | 12.04 | 11.59 | 11.63 | 545,049 | -0.34(-2.87%) |
Mar 11, 2010 | 12.04 | 12.04 | 11.86 | 11.98 | 641,455 | +0.07(+0.57%) |
Mar 10, 2010 | 11.85 | 11.96 | 11.69 | 11.91 | 522,130 | +0.12(+1.01%) |
Mar 09, 2010 | 11.78 | 11.88 | 11.73 | 11.79 | 466,157 | +0.01(+0.11%) |
Mar 08, 2010 | 11.87 | 11.88 | 11.71 | 11.78 | 379,080 | -0.07(-0.61%) |
Mar 05, 2010 | 11.59 | 11.87 | 11.59 | 11.85 | 389,017 | +0.28(+2.45%) |
Mar 04, 2010 | 11.74 | 11.75 | 11.48 | 11.57 | 284,467 | -0.11(-0.90%) |
Mar 03, 2010 | 11.77 | 11.83 | 11.59 | 11.67 | 253,870 | -0.05(-0.40%) |
Mar 02, 2010 | 11.57 | 11.72 | 11.52 | 11.72 | 444,526 | +0.20(+1.78%) |
Mar 01, 2010 | 11.31 | 11.57 | 11.28 | 11.52 | 703,042 | +0.26(+2.29%) |
Feb 26, 2010 | 11.25 | 11.34 | 11.15 | 11.26 | 548,548 | +0.03(+0.24%) |
Feb 25, 2010 | 10.80 | 11.23 | 10.76 | 11.23 | 438,568 | +0.38(+3.53%) |
Feb 24, 2010 | 10.79 | 10.85 | 10.75 | 10.85 | 188,530 | +0.11(+0.98%) |
Feb 23, 2010 | 10.75 | 10.85 | 10.70 | 10.74 | 480,790 | -0.01(-0.06%) |
Feb 22, 2010 | 10.89 | 10.90 | 10.74 | 10.75 | 277,235 | -0.11(-0.97%) |
Feb 19, 2010 | 10.80 | 10.88 | 10.76 | 10.85 | 173,543 | +0.07(+0.61%) |
Feb 18, 2010 | 10.64 | 10.83 | 10.62 | 10.79 | 234,272 | +0.12(+1.11%) |
Feb 17, 2010 | 10.64 | 10.72 | 10.63 | 10.67 | 415,117 | +0.04(+0.37%) |
Feb 16, 2010 | 10.68 | 10.73 | 10.56 | 10.63 | 237,195 | +0.01(+0.12%) |
Feb 12, 2010 | 10.54 | 10.62 | 10.62 | 10.62 | 365,154 | +0.01(+0.06%) |
Feb 11, 2010 | 10.64 | 10.74 | 10.50 | 10.61 | 436,090 | -0.13(-1.17%) |
Feb 10, 2010 | 10.62 | 10.76 | 10.54 | 10.74 | 192,907 | +0.14(+1.31%) |
Feb 09, 2010 | 10.65 | 10.71 | 10.54 | 10.60 | 214,639 | +0.03(+0.31%) |
Feb 08, 2010 | 10.67 | 10.74 | 10.55 | 10.56 | 226,686 | -0.07(-0.62%) |
Feb 05, 2010 | 10.62 | 10.67 | 10.43 | 10.63 | 393,727 | +0.11(+1.00%) |
Feb 04, 2010 | 10.74 | 10.76 | 10.49 | 10.52 | 245,026 | -0.26(-2.39%) |
Feb 03, 2010 | 10.76 | 10.83 | 10.70 | 10.78 | 329,284 | +0.01(+0.12%) |
Feb 02, 2010 | 10.76 | 10.82 | 10.66 | 10.77 | 209,569 | +0.07(+0.68%) |
Feb 01, 2010 | 10.68 | 10.76 | 10.58 | 10.70 | 280,502 | +0.13(+1.25%) |
Jan 29, 2010 | 10.77 | 10.82 | 10.56 | 10.56 | 244,324 | -0.14(-1.30%) |
Jan 28, 2010 | 10.82 | 10.85 | 10.57 | 10.70 | 174,483 | -0.10(-0.92%) |
Jan 27, 2010 | 10.79 | 10.88 | 10.74 | 10.80 | 192,697 | +0.01(+0.12%) |
Jan 26, 2010 | 10.60 | 10.86 | 10.56 | 10.79 | 441,939 | +0.16(+1.49%) |
Jan 25, 2010 | 10.53 | 10.69 | 10.52 | 10.63 | 306,991 | +0.26(+2.48%) |
Jan 22, 2010 | 10.48 | 10.51 | 10.31 | 10.37 | 282,154 | -0.09(-0.82%) |
Jan 21, 2010 | 10.72 | 10.73 | 10.40 | 10.46 | 302,784 | -0.27(-2.52%) |
Jan 20, 2010 | 10.60 | 10.76 | 10.43 | 10.73 | 242,814 | +0.10(+0.93%) |
Jan 19, 2010 | 10.62 | 10.74 | 10.56 | 10.63 | 241,368 | +0.07(+0.69%) |
Jan 15, 2010 | 10.59 | 10.56 | 10.56 | 10.56 | 257,471 | -0.03(-0.25%) |
Jan 14, 2010 | 10.66 | 10.67 | 10.56 | 10.58 | 143,989 | -0.03(-0.31%) |
Jan 13, 2010 | 10.56 | 10.67 | 10.50 | 10.62 | 186,581 | +0.07(+0.69%) |
Jan 12, 2010 | 10.50 | 10.65 | 10.49 | 10.54 | 205,686 | -0.01(-0.06%) |
Jan 11, 2010 | 10.82 | 10.85 | 10.54 | 10.55 | 340,314 | -0.21(-1.96%) |
Jan 08, 2010 | 10.74 | 10.80 | 10.70 | 10.76 | 228,448 | +0.01(+0.12%) |
Jan 07, 2010 | 10.64 | 10.76 | 10.53 | 10.75 | 355,022 | +0.15(+1.43%) |
Jan 06, 2010 | 10.48 | 10.70 | 10.48 | 10.60 | 358,304 | +0.08(+0.75%) |
Jan 05, 2010 | 10.29 | 10.62 | 10.21 | 10.52 | 537,024 | +0.22(+2.12%) |