Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.44 | 11.72 | 11.38 | 11.52 | 382,296 | -0.02(-0.17%) |
Mar 30, 2010 | 11.28 | 11.60 | 11.17 | 11.54 | 521,542 | +0.39(+3.50%) |
Mar 29, 2010 | 11.17 | 11.30 | 10.93 | 11.15 | 342,547 | +0.10(+0.90%) |
Mar 26, 2010 | 11.22 | 11.73 | 11.04 | 11.05 | 777,969 | -0.17(-1.52%) |
Mar 25, 2010 | 11.03 | 11.43 | 10.86 | 11.22 | 1,036,893 | +0.39(+3.60%) |
Mar 24, 2010 | 10.96 | 11.01 | 10.59 | 10.83 | 241,903 | -0.14(-1.28%) |
Mar 23, 2010 | 10.89 | 11.01 | 10.67 | 10.97 | 284,825 | -0.01(-0.09%) |
Mar 22, 2010 | 11.02 | 11.07 | 10.84 | 10.98 | 227,065 | -0.08(-0.72%) |
Mar 19, 2010 | 11.04 | 11.16 | 10.88 | 11.06 | 522,778 | -0.05(-0.45%) |
Mar 18, 2010 | 11.23 | 11.25 | 10.89 | 11.11 | 193,401 | -0.03(-0.27%) |
Mar 17, 2010 | 11.26 | 11.44 | 11.14 | 11.14 | 542,299 | -0.06(-0.54%) |
Mar 16, 2010 | 11.11 | 11.22 | 10.91 | 11.20 | 509,637 | +0.19(+1.73%) |
Mar 15, 2010 | 10.90 | 11.09 | 10.88 | 11.01 | 240,137 | -0.16(-1.43%) |
Mar 12, 2010 | 11.08 | 11.22 | 10.90 | 11.17 | 503,414 | +0.14(+1.27%) |
Mar 11, 2010 | 10.71 | 11.06 | 10.59 | 11.03 | 748,839 | +0.26(+2.41%) |
Mar 10, 2010 | 10.40 | 10.88 | 10.34 | 10.77 | 842,773 | +0.39(+3.76%) |
Mar 09, 2010 | 10.04 | 10.39 | 9.970 | 10.38 | 406,599 | +0.28(+2.77%) |
Mar 08, 2010 | 10.01 | 10.20 | 9.870 | 10.10 | 605,256 | +0.14(+1.41%) |
Mar 05, 2010 | 9.700 | 10.06 | 9.700 | 9.960 | 254,308 | +0.29(+3.00%) |
Mar 04, 2010 | 9.680 | 9.860 | 9.650 | 9.670 | 102,378 | -0.04(-0.41%) |
Mar 03, 2010 | 10.02 | 10.16 | 9.680 | 9.710 | 215,394 | -0.24(-2.41%) |
Mar 02, 2010 | 9.880 | 10.12 | 9.810 | 9.950 | 331,343 | +0.08(+0.81%) |
Mar 01, 2010 | 9.520 | 10.03 | 9.490 | 9.870 | 417,518 | +0.36(+3.79%) |
Feb 26, 2010 | 8.900 | 9.610 | 8.790 | 9.510 | 667,710 | +0.67(+7.58%) |
Feb 25, 2010 | 8.700 | 8.840 | 8.500 | 8.840 | 288,619 | +0.08(+0.91%) |
Feb 24, 2010 | 8.140 | 8.800 | 8.000 | 8.760 | 706,902 | +0.72(+8.96%) |
Feb 23, 2010 | 8.200 | 8.250 | 7.900 | 8.040 | 427,669 | -0.17(-2.07%) |
Feb 22, 2010 | 8.240 | 8.280 | 7.990 | 8.210 | 268,127 | -0.06(-0.73%) |
Feb 19, 2010 | 8.310 | 8.350 | 8.150 | 8.270 | 282,884 | -0.14(-1.66%) |
Feb 18, 2010 | 8.520 | 8.560 | 8.340 | 8.410 | 329,502 | -0.09(-1.06%) |
Feb 17, 2010 | 8.300 | 8.560 | 8.290 | 8.500 | 356,485 | +0.20(+2.41%) |
Feb 16, 2010 | 8.050 | 8.320 | 7.930 | 8.300 | 272,547 | +0.37(+4.67%) |
Feb 12, 2010 | 7.700 | 7.930 | 7.930 | 7.930 | 227,600 | +0.11(+1.41%) |
Feb 11, 2010 | 7.720 | 7.960 | 7.670 | 7.820 | 521,742 | +0.14(+1.82%) |
Feb 10, 2010 | 7.800 | 7.800 | 7.520 | 7.680 | 365,709 | -0.08(-1.03%) |
Feb 09, 2010 | 7.830 | 7.910 | 7.590 | 7.760 | 343,243 | -0.06(-0.77%) |
Feb 08, 2010 | 7.990 | 7.990 | 7.760 | 7.820 | 322,853 | -0.08(-1.01%) |
Feb 05, 2010 | 8.300 | 8.300 | 7.720 | 7.900 | 322,008 | -0.33(-4.01%) |
Feb 04, 2010 | 8.500 | 8.560 | 8.100 | 8.230 | 260,531 | -0.31(-3.63%) |
Feb 03, 2010 | 8.710 | 8.740 | 8.540 | 8.540 | 106,263 | -0.12(-1.39%) |
Feb 02, 2010 | 8.670 | 8.750 | 8.610 | 8.660 | 183,795 | -0.18(-2.04%) |
Feb 01, 2010 | 8.820 | 8.900 | 8.500 | 8.840 | 572,550 | +0.09(+1.03%) |
Jan 29, 2010 | 9.320 | 9.320 | 8.740 | 8.750 | 438,299 | -0.61(-6.52%) |
Jan 28, 2010 | 9.380 | 9.400 | 9.250 | 9.360 | 104,083 | -0.01(-0.08%) |
Jan 27, 2010 | 9.360 | 9.400 | 8.810 | 9.367 | 277,136 | +0.01(+0.07%) |
Jan 26, 2010 | 9.440 | 9.490 | 9.260 | 9.360 | 259,301 | -0.08(-0.85%) |
Jan 25, 2010 | 9.580 | 9.640 | 9.340 | 9.440 | 191,484 | -0.07(-0.74%) |
Jan 22, 2010 | 9.790 | 9.790 | 9.440 | 9.510 | 244,686 | -0.28(-2.86%) |
Jan 21, 2010 | 10.30 | 10.30 | 9.770 | 9.790 | 134,368 | -0.45(-4.39%) |
Jan 20, 2010 | 10.42 | 10.53 | 10.11 | 10.24 | 240,320 | -0.29(-2.75%) |
Jan 19, 2010 | 10.75 | 10.84 | 10.45 | 10.53 | 193,343 | -0.24(-2.23%) |
Jan 15, 2010 | 10.97 | 10.77 | 10.77 | 10.77 | 174,700 | -0.11(-1.01%) |
Jan 14, 2010 | 10.78 | 11.12 | 10.62 | 10.88 | 448,351 | +0.12(+1.12%) |
Jan 13, 2010 | 10.53 | 10.79 | 10.50 | 10.76 | 229,268 | +0.19(+1.80%) |
Jan 12, 2010 | 10.56 | 10.68 | 10.46 | 10.57 | 246,833 | -0.04(-0.38%) |
Jan 11, 2010 | 10.82 | 11.07 | 10.39 | 10.61 | 434,360 | -0.15(-1.39%) |
Jan 08, 2010 | 10.49 | 10.81 | 10.32 | 10.76 | 580,858 | +0.25(+2.38%) |
Jan 07, 2010 | 9.780 | 10.56 | 9.700 | 10.51 | 764,900 | +0.74(+7.57%) |
Jan 06, 2010 | 9.700 | 9.840 | 9.560 | 9.770 | 494,242 | +0.07(+0.72%) |
Jan 05, 2010 | 9.140 | 9.720 | 9.090 | 9.700 | 726,970 | +0.60(+6.59%) |