Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.66 | 11.96 | 11.47 | 11.54 | 604,008 | -0.21(-1.79%) |
Mar 30, 2010 | 11.79 | 11.87 | 11.65 | 11.75 | 315,770 | -0.03(-0.25%) |
Mar 29, 2010 | 12.00 | 12.03 | 11.64 | 11.78 | 429,125 | -0.18(-1.51%) |
Mar 26, 2010 | 11.84 | 12.10 | 11.70 | 11.96 | 567,589 | +0.20(+1.70%) |
Mar 25, 2010 | 12.18 | 12.29 | 11.75 | 11.76 | 420,521 | -0.34(-2.81%) |
Mar 24, 2010 | 12.25 | 12.34 | 12.00 | 12.10 | 286,580 | -0.20(-1.63%) |
Mar 23, 2010 | 12.00 | 12.34 | 11.91 | 12.30 | 842,824 | +0.35(+2.93%) |
Mar 22, 2010 | 11.63 | 12.07 | 11.55 | 11.95 | 583,053 | +0.19(+1.62%) |
Mar 19, 2010 | 11.87 | 11.98 | 11.61 | 11.76 | 714,758 | -0.06(-0.51%) |
Mar 18, 2010 | 11.89 | 12.09 | 11.71 | 11.82 | 364,931 | -0.11(-0.92%) |
Mar 17, 2010 | 12.24 | 12.35 | 11.91 | 11.93 | 638,647 | -0.21(-1.73%) |
Mar 16, 2010 | 12.40 | 12.62 | 12.11 | 12.14 | 1,063,553 | -0.24(-1.94%) |
Mar 15, 2010 | 12.34 | 12.50 | 11.75 | 12.38 | 1,495,574 | +0.39(+3.25%) |
Mar 12, 2010 | 12.19 | 12.29 | 11.69 | 11.99 | 949,957 | -0.20(-1.64%) |
Mar 11, 2010 | 11.54 | 12.27 | 11.29 | 12.19 | 1,752,252 | +0.67(+5.82%) |
Mar 10, 2010 | 10.70 | 11.57 | 10.65 | 11.52 | 3,718,531 | +1.17(+11.30%) |
Mar 09, 2010 | 10.46 | 10.60 | 10.34 | 10.35 | 386,267 | -0.15(-1.43%) |
Mar 08, 2010 | 10.66 | 10.93 | 10.49 | 10.50 | 525,268 | -0.15(-1.41%) |
Mar 05, 2010 | 10.61 | 10.78 | 10.61 | 10.65 | 593,347 | +0.08(+0.76%) |
Mar 04, 2010 | 10.85 | 11.04 | 10.51 | 10.57 | 606,098 | -0.28(-2.58%) |
Mar 03, 2010 | 10.89 | 11.21 | 10.75 | 10.85 | 761,306 | -0.05(-0.46%) |
Mar 02, 2010 | 11.15 | 11.33 | 10.88 | 10.90 | 717,388 | -0.19(-1.71%) |
Mar 01, 2010 | 10.31 | 11.24 | 10.28 | 11.09 | 2,128,272 | +0.82(+7.98%) |
Feb 26, 2010 | 10.31 | 10.38 | 10.18 | 10.27 | 699,077 | -0.02(-0.19%) |
Feb 25, 2010 | 10.27 | 10.37 | 10.18 | 10.29 | 486,772 | -0.08(-0.77%) |
Feb 24, 2010 | 10.26 | 10.39 | 10.18 | 10.37 | 354,860 | +0.07(+0.68%) |
Feb 23, 2010 | 10.64 | 10.79 | 10.23 | 10.30 | 809,645 | -0.37(-3.47%) |
Feb 22, 2010 | 10.66 | 10.94 | 10.62 | 10.67 | 499,646 | +0.05(+0.47%) |
Feb 19, 2010 | 10.88 | 10.91 | 10.42 | 10.62 | 1,079,712 | -0.25(-2.25%) |
Feb 18, 2010 | 10.86 | 11.00 | 10.69 | 10.87 | 771,501 | -0.04(-0.32%) |
Feb 17, 2010 | 10.52 | 10.94 | 10.30 | 10.90 | 1,051,442 | +0.38(+3.61%) |
Feb 16, 2010 | 10.66 | 10.72 | 10.29 | 10.52 | 408,658 | -0.11(-1.03%) |
Feb 12, 2010 | 10.59 | 10.63 | 10.63 | 10.63 | 563,900 | -0.01(-0.09%) |
Feb 11, 2010 | 10.59 | 10.90 | 10.54 | 10.64 | 849,282 | +0.01(+0.09%) |
Feb 10, 2010 | 10.56 | 10.64 | 10.34 | 10.63 | 166,710 | +0.03(+0.28%) |
Feb 09, 2010 | 10.32 | 10.66 | 10.24 | 10.60 | 269,352 | +0.40(+3.92%) |
Feb 08, 2010 | 10.30 | 10.50 | 10.20 | 10.20 | 248,889 | -0.13(-1.26%) |
Feb 05, 2010 | 10.33 | 10.49 | 10.05 | 10.33 | 340,792 | +0.06(+0.58%) |
Feb 04, 2010 | 10.74 | 10.74 | 10.27 | 10.27 | 300,785 | -0.47(-4.38%) |
Feb 03, 2010 | 10.80 | 11.18 | 10.70 | 10.74 | 331,450 | -0.08(-0.74%) |
Feb 02, 2010 | 10.40 | 10.99 | 10.30 | 10.82 | 658,245 | +0.51(+4.95%) |
Feb 01, 2010 | 10.10 | 10.42 | 10.04 | 10.31 | 345,779 | +0.30(+3.00%) |
Jan 29, 2010 | 10.21 | 10.21 | 9.970 | 10.01 | 405,051 | -0.19(-1.86%) |
Jan 28, 2010 | 10.25 | 10.27 | 10.05 | 10.20 | 463,115 | -0.02(-0.20%) |
Jan 27, 2010 | 10.15 | 10.27 | 10.05 | 10.22 | 378,752 | +0.01(+0.10%) |
Jan 26, 2010 | 10.17 | 10.27 | 10.10 | 10.21 | 250,720 | +0.03(+0.29%) |
Jan 25, 2010 | 10.28 | 10.37 | 10.15 | 10.18 | 312,058 | -0.08(-0.78%) |
Jan 22, 2010 | 10.31 | 10.47 | 10.12 | 10.26 | 312,760 | +0.00(+0.00%) |
Jan 21, 2010 | 10.64 | 10.86 | 10.21 | 10.26 | 714,131 | -0.41(-3.84%) |
Jan 20, 2010 | 10.63 | 10.93 | 10.50 | 10.67 | 417,515 | +0.01(+0.09%) |
Jan 19, 2010 | 10.54 | 10.71 | 10.31 | 10.66 | 513,522 | +0.22(+2.11%) |
Jan 15, 2010 | 10.70 | 10.44 | 10.44 | 10.44 | 457,700 | -0.21(-1.97%) |
Jan 14, 2010 | 10.63 | 11.03 | 10.49 | 10.65 | 443,039 | +0.04(+0.38%) |
Jan 13, 2010 | 10.69 | 10.77 | 10.42 | 10.61 | 386,449 | +0.09(+0.86%) |
Jan 12, 2010 | 10.83 | 11.33 | 10.49 | 10.52 | 740,440 | -0.33(-3.04%) |
Jan 11, 2010 | 10.89 | 11.20 | 10.82 | 10.85 | 485,044 | -0.04(-0.37%) |
Jan 08, 2010 | 10.97 | 11.04 | 10.87 | 10.89 | 236,494 | -0.05(-0.46%) |
Jan 07, 2010 | 10.96 | 11.10 | 10.86 | 10.94 | 327,888 | -0.05(-0.45%) |
Jan 06, 2010 | 11.31 | 11.35 | 10.95 | 10.99 | 599,124 | -0.29(-2.57%) |
Jan 05, 2010 | 11.70 | 11.70 | 11.21 | 11.28 | 571,858 | -0.39(-3.34%) |