Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.91 | 11.13 | 10.80 | 10.99 | 438,409 | +0.00(+0.03%) |
Mar 30, 2010 | 10.89 | 11.20 | 10.85 | 10.99 | 509,118 | +0.28(+2.61%) |
Mar 29, 2010 | 10.70 | 10.83 | 10.59 | 10.71 | 152,415 | +0.02(+0.16%) |
Mar 26, 2010 | 10.75 | 10.95 | 10.53 | 10.69 | 256,425 | +0.02(+0.19%) |
Mar 25, 2010 | 11.01 | 11.27 | 10.67 | 10.67 | 326,227 | -0.30(-2.73%) |
Mar 24, 2010 | 10.94 | 11.21 | 10.94 | 10.97 | 269,136 | -0.03(-0.26%) |
Mar 23, 2010 | 10.97 | 11.11 | 10.56 | 11.00 | 434,789 | +0.04(+0.39%) |
Mar 22, 2010 | 10.47 | 10.98 | 10.31 | 10.96 | 510,885 | +0.43(+4.04%) |
Mar 19, 2010 | 11.00 | 11.01 | 10.44 | 10.53 | 1,785,506 | -0.40(-3.68%) |
Mar 18, 2010 | 11.22 | 11.28 | 10.91 | 10.93 | 324,495 | -0.31(-2.79%) |
Mar 17, 2010 | 11.19 | 11.41 | 11.16 | 11.25 | 315,839 | +0.05(+0.48%) |
Mar 16, 2010 | 11.22 | 11.28 | 11.04 | 11.19 | 328,932 | -0.01(-0.08%) |
Mar 15, 2010 | 11.04 | 11.24 | 10.83 | 11.20 | 740,626 | +0.31(+2.80%) |
Mar 12, 2010 | 11.13 | 11.16 | 10.66 | 10.90 | 310,873 | -0.22(-1.98%) |
Mar 11, 2010 | 11.13 | 11.15 | 10.98 | 11.12 | 324,085 | -0.09(-0.84%) |
Mar 10, 2010 | 10.95 | 11.41 | 10.95 | 11.21 | 694,947 | +0.23(+2.08%) |
Mar 09, 2010 | 11.09 | 11.17 | 10.83 | 10.98 | 512,665 | -0.18(-1.61%) |
Mar 08, 2010 | 10.67 | 11.17 | 10.56 | 11.16 | 523,599 | +0.53(+4.94%) |
Mar 05, 2010 | 10.48 | 10.69 | 10.37 | 10.64 | 445,685 | +0.19(+1.80%) |
Mar 04, 2010 | 10.43 | 10.59 | 10.25 | 10.45 | 171,253 | +0.05(+0.44%) |
Mar 03, 2010 | 10.37 | 10.63 | 10.29 | 10.40 | 439,706 | +0.09(+0.86%) |
Mar 02, 2010 | 10.55 | 10.55 | 10.18 | 10.31 | 478,670 | -0.23(-2.14%) |
Mar 01, 2010 | 10.12 | 10.55 | 10.05 | 10.54 | 564,523 | +0.49(+4.82%) |
Feb 26, 2010 | 9.998 | 10.13 | 9.667 | 10.06 | 442,934 | +0.09(+0.95%) |
Feb 25, 2010 | 9.770 | 9.970 | 9.545 | 9.961 | 623,611 | +0.02(+0.20%) |
Feb 24, 2010 | 9.975 | 10.06 | 9.616 | 9.941 | 487,134 | +0.02(+0.20%) |
Feb 23, 2010 | 10.20 | 10.41 | 9.813 | 9.921 | 449,946 | -0.33(-3.17%) |
Feb 22, 2010 | 10.20 | 10.39 | 10.10 | 10.25 | 193,360 | +0.05(+0.50%) |
Feb 19, 2010 | 10.07 | 10.28 | 9.947 | 10.20 | 289,053 | +0.12(+1.22%) |
Feb 18, 2010 | 10.08 | 10.15 | 9.790 | 10.07 | 317,952 | -0.05(-0.54%) |
Feb 17, 2010 | 10.54 | 10.57 | 9.830 | 10.13 | 459,668 | -0.40(-3.80%) |
Feb 16, 2010 | 10.49 | 10.53 | 10.35 | 10.53 | 294,373 | +0.09(+0.82%) |
Feb 12, 2010 | 10.20 | 10.44 | 10.44 | 10.44 | 424,058 | +0.10(+0.99%) |
Feb 11, 2010 | 9.913 | 10.34 | 9.746 | 10.34 | 667,345 | +0.42(+4.23%) |
Feb 10, 2010 | 9.744 | 10.00 | 9.430 | 9.918 | 719,630 | +0.18(+1.85%) |
Feb 09, 2010 | 9.761 | 10.06 | 9.659 | 9.739 | 683,894 | +0.32(+3.36%) |
Feb 08, 2010 | 9.296 | 9.784 | 9.242 | 9.422 | 332,503 | -0.11(-1.14%) |
Feb 05, 2010 | 9.416 | 9.736 | 9.085 | 9.530 | 596,215 | +0.11(+1.15%) |
Feb 04, 2010 | 9.813 | 9.870 | 9.316 | 9.422 | 621,827 | -0.50(-5.06%) |
Feb 03, 2010 | 9.964 | 10.05 | 9.719 | 9.924 | 325,014 | -0.12(-1.16%) |
Feb 02, 2010 | 9.682 | 10.15 | 9.573 | 10.04 | 537,600 | +0.34(+3.53%) |
Feb 01, 2010 | 9.701 | 10.11 | 9.510 | 9.699 | 376,329 | +0.01(+0.15%) |
Jan 29, 2010 | 9.670 | 10.06 | 9.627 | 9.684 | 478,996 | +0.03(+0.33%) |
Jan 28, 2010 | 9.813 | 9.887 | 9.382 | 9.653 | 489,356 | -0.11(-1.14%) |
Jan 27, 2010 | 9.596 | 9.873 | 9.419 | 9.764 | 352,210 | +0.14(+1.48%) |
Jan 26, 2010 | 9.904 | 10.08 | 9.567 | 9.622 | 299,238 | -0.35(-3.52%) |
Jan 25, 2010 | 9.741 | 10.05 | 9.425 | 9.973 | 508,642 | +0.35(+3.65%) |
Jan 22, 2010 | 9.704 | 10.17 | 9.428 | 9.622 | 608,012 | -0.06(-0.65%) |
Jan 21, 2010 | 9.918 | 10.04 | 9.456 | 9.684 | 674,799 | -0.19(-1.91%) |
Jan 20, 2010 | 10.40 | 10.40 | 9.608 | 9.873 | 603,025 | -0.62(-5.90%) |
Jan 19, 2010 | 10.21 | 10.53 | 10.14 | 10.49 | 419,071 | +0.28(+2.77%) |
Jan 15, 2010 | 10.61 | 10.21 | 10.21 | 10.21 | 583,518 | -0.36(-3.40%) |
Jan 14, 2010 | 10.66 | 10.75 | 10.54 | 10.57 | 265,975 | -0.11(-1.04%) |
Jan 13, 2010 | 10.72 | 10.93 | 10.58 | 10.68 | 234,626 | +0.04(+0.35%) |
Jan 12, 2010 | 10.69 | 10.74 | 10.49 | 10.64 | 229,177 | -0.13(-1.22%) |
Jan 11, 2010 | 10.98 | 11.03 | 10.56 | 10.77 | 292,856 | -0.17(-1.56%) |
Jan 08, 2010 | 10.88 | 11.34 | 10.69 | 10.95 | 279,787 | -0.01(-0.05%) |
Jan 07, 2010 | 10.36 | 11.05 | 10.36 | 10.95 | 731,837 | +0.60(+5.76%) |
Jan 06, 2010 | 10.50 | 10.61 | 10.27 | 10.35 | 289,540 | -0.13(-1.22%) |
Jan 05, 2010 | 10.68 | 10.73 | 10.36 | 10.48 | 312,369 | -0.20(-1.84%) |