Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.91 | 11.13 | 10.80 | 10.99 | 438,386 | +0.00(+0.03%) |
Mar 30, 2010 | 10.89 | 11.20 | 10.85 | 10.99 | 509,091 | +0.28(+2.61%) |
Mar 29, 2010 | 10.70 | 10.83 | 10.60 | 10.71 | 152,407 | +0.02(+0.16%) |
Mar 26, 2010 | 10.75 | 10.95 | 10.53 | 10.69 | 256,411 | +0.02(+0.19%) |
Mar 25, 2010 | 11.01 | 11.27 | 10.67 | 10.67 | 326,209 | -0.30(-2.73%) |
Mar 24, 2010 | 10.94 | 11.21 | 10.94 | 10.97 | 269,122 | -0.03(-0.26%) |
Mar 23, 2010 | 10.97 | 11.11 | 10.56 | 11.00 | 434,766 | +0.04(+0.39%) |
Mar 22, 2010 | 10.47 | 10.98 | 10.31 | 10.96 | 510,857 | +0.43(+4.04%) |
Mar 19, 2010 | 11.00 | 11.01 | 10.44 | 10.53 | 1,785,410 | -0.40(-3.68%) |
Mar 18, 2010 | 11.22 | 11.28 | 10.91 | 10.93 | 324,478 | -0.31(-2.79%) |
Mar 17, 2010 | 11.19 | 11.41 | 11.16 | 11.25 | 315,822 | +0.05(+0.48%) |
Mar 16, 2010 | 11.22 | 11.28 | 11.04 | 11.19 | 328,914 | -0.01(-0.08%) |
Mar 15, 2010 | 11.04 | 11.24 | 10.83 | 11.20 | 740,586 | +0.31(+2.80%) |
Mar 12, 2010 | 11.13 | 11.16 | 10.66 | 10.90 | 310,856 | -0.22(-1.98%) |
Mar 11, 2010 | 11.13 | 11.15 | 10.98 | 11.12 | 324,068 | -0.09(-0.84%) |
Mar 10, 2010 | 10.95 | 11.41 | 10.95 | 11.21 | 694,910 | +0.23(+2.08%) |
Mar 09, 2010 | 11.09 | 11.17 | 10.83 | 10.98 | 512,637 | -0.18(-1.61%) |
Mar 08, 2010 | 10.67 | 11.17 | 10.56 | 11.16 | 523,571 | +0.53(+4.94%) |
Mar 05, 2010 | 10.48 | 10.69 | 10.37 | 10.64 | 445,661 | +0.19(+1.80%) |
Mar 04, 2010 | 10.43 | 10.59 | 10.25 | 10.45 | 171,243 | +0.05(+0.44%) |
Mar 03, 2010 | 10.37 | 10.63 | 10.29 | 10.40 | 439,682 | +0.09(+0.86%) |
Mar 02, 2010 | 10.55 | 10.55 | 10.18 | 10.32 | 478,645 | -0.23(-2.14%) |
Mar 01, 2010 | 10.12 | 10.55 | 10.05 | 10.54 | 564,492 | +0.49(+4.82%) |
Feb 26, 2010 | 9.999 | 10.13 | 9.668 | 10.06 | 442,910 | +0.09(+0.95%) |
Feb 25, 2010 | 9.771 | 9.970 | 9.545 | 9.962 | 623,577 | +0.02(+0.20%) |
Feb 24, 2010 | 9.976 | 10.06 | 9.616 | 9.942 | 487,108 | +0.02(+0.20%) |
Feb 23, 2010 | 10.20 | 10.41 | 9.813 | 9.922 | 449,922 | -0.33(-3.17%) |
Feb 22, 2010 | 10.20 | 10.39 | 10.10 | 10.25 | 193,349 | +0.05(+0.50%) |
Feb 19, 2010 | 10.07 | 10.28 | 9.947 | 10.20 | 289,038 | +0.12(+1.22%) |
Feb 18, 2010 | 10.08 | 10.15 | 9.790 | 10.07 | 317,935 | -0.05(-0.54%) |
Feb 17, 2010 | 10.54 | 10.57 | 9.830 | 10.13 | 459,644 | -0.40(-3.80%) |
Feb 16, 2010 | 10.49 | 10.53 | 10.35 | 10.53 | 294,357 | +0.09(+0.82%) |
Feb 12, 2010 | 10.20 | 10.44 | 10.44 | 10.44 | 424,035 | +0.10(+0.99%) |
Feb 11, 2010 | 9.913 | 10.34 | 9.746 | 10.34 | 667,309 | +0.42(+4.23%) |
Feb 10, 2010 | 9.745 | 10.00 | 9.431 | 9.919 | 719,591 | +0.18(+1.85%) |
Feb 09, 2010 | 9.762 | 10.06 | 9.659 | 9.739 | 683,857 | +0.32(+3.36%) |
Feb 08, 2010 | 9.297 | 9.785 | 9.243 | 9.422 | 332,485 | -0.11(-1.14%) |
Feb 05, 2010 | 9.417 | 9.736 | 9.086 | 9.531 | 596,183 | +0.11(+1.15%) |
Feb 04, 2010 | 9.813 | 9.870 | 9.317 | 9.422 | 621,793 | -0.50(-5.06%) |
Feb 03, 2010 | 9.965 | 10.05 | 9.719 | 9.925 | 324,996 | -0.12(-1.17%) |
Feb 02, 2010 | 9.682 | 10.15 | 9.574 | 10.04 | 537,571 | +0.34(+3.53%) |
Feb 01, 2010 | 9.702 | 10.11 | 9.511 | 9.699 | 376,308 | +0.01(+0.15%) |
Jan 29, 2010 | 9.671 | 10.06 | 9.628 | 9.685 | 478,970 | +0.03(+0.33%) |
Jan 28, 2010 | 9.813 | 9.887 | 9.382 | 9.654 | 489,329 | -0.11(-1.14%) |
Jan 27, 2010 | 9.596 | 9.873 | 9.420 | 9.765 | 352,191 | +0.14(+1.48%) |
Jan 26, 2010 | 9.905 | 10.08 | 9.568 | 9.622 | 299,221 | -0.35(-3.52%) |
Jan 25, 2010 | 9.742 | 10.05 | 9.425 | 9.973 | 508,614 | +0.35(+3.65%) |
Jan 22, 2010 | 9.705 | 10.17 | 9.428 | 9.622 | 607,979 | -0.06(-0.65%) |
Jan 21, 2010 | 9.919 | 10.04 | 9.457 | 9.685 | 674,763 | -0.19(-1.91%) |
Jan 20, 2010 | 10.40 | 10.40 | 9.608 | 9.873 | 602,992 | -0.62(-5.90%) |
Jan 19, 2010 | 10.21 | 10.53 | 10.14 | 10.49 | 419,048 | +0.28(+2.77%) |
Jan 15, 2010 | 10.61 | 10.21 | 10.21 | 10.21 | 583,486 | -0.36(-3.40%) |
Jan 14, 2010 | 10.66 | 10.75 | 10.54 | 10.57 | 265,961 | -0.11(-1.04%) |
Jan 13, 2010 | 10.72 | 10.93 | 10.58 | 10.68 | 234,614 | +0.04(+0.35%) |
Jan 12, 2010 | 10.69 | 10.74 | 10.49 | 10.64 | 229,164 | -0.13(-1.22%) |
Jan 11, 2010 | 10.98 | 11.03 | 10.56 | 10.77 | 292,840 | -0.17(-1.56%) |
Jan 08, 2010 | 10.88 | 11.34 | 10.70 | 10.95 | 279,772 | -0.01(-0.05%) |
Jan 07, 2010 | 10.36 | 11.05 | 10.36 | 10.95 | 731,797 | +0.60(+5.76%) |
Jan 06, 2010 | 10.50 | 10.61 | 10.27 | 10.36 | 289,525 | -0.13(-1.22%) |
Jan 05, 2010 | 10.68 | 10.73 | 10.36 | 10.48 | 312,352 | -0.20(-1.84%) |