Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.62 | 11.71 | 11.35 | 11.35 | 137,781 | -0.31(-2.68%) |
Mar 30, 2010 | 11.70 | 11.72 | 11.51 | 11.66 | 59,201 | +0.01(+0.13%) |
Mar 29, 2010 | 11.99 | 12.05 | 11.43 | 11.65 | 146,004 | -0.35(-2.90%) |
Mar 26, 2010 | 11.96 | 12.05 | 11.90 | 12.00 | 79,300 | +0.12(+1.02%) |
Mar 25, 2010 | 11.96 | 12.06 | 11.87 | 11.88 | 121,104 | +0.03(+0.25%) |
Mar 24, 2010 | 11.67 | 11.99 | 11.67 | 11.85 | 172,072 | +0.18(+1.54%) |
Mar 23, 2010 | 11.42 | 11.67 | 11.42 | 11.67 | 165,967 | +0.26(+2.26%) |
Mar 22, 2010 | 11.26 | 11.41 | 11.23 | 11.41 | 92,979 | +0.06(+0.56%) |
Mar 19, 2010 | 11.32 | 11.50 | 11.18 | 11.35 | 154,233 | +0.07(+0.65%) |
Mar 18, 2010 | 11.17 | 11.32 | 11.04 | 11.27 | 72,152 | +0.14(+1.22%) |
Mar 17, 2010 | 11.02 | 11.31 | 10.94 | 11.14 | 188,007 | +0.13(+1.15%) |
Mar 16, 2010 | 11.02 | 11.03 | 10.94 | 11.01 | 74,282 | +0.07(+0.67%) |
Mar 15, 2010 | 10.95 | 10.99 | 10.93 | 10.94 | 154,955 | +0.01(+0.13%) |
Mar 12, 2010 | 10.94 | 11.00 | 10.82 | 10.92 | 59,956 | +0.08(+0.72%) |
Mar 11, 2010 | 10.89 | 10.94 | 10.83 | 10.84 | 62,878 | -0.05(-0.45%) |
Mar 10, 2010 | 10.99 | 11.03 | 10.74 | 10.89 | 81,365 | -0.10(-0.93%) |
Mar 09, 2010 | 11.03 | 11.14 | 10.98 | 10.99 | 72,304 | -0.03(-0.26%) |
Mar 08, 2010 | 10.88 | 11.14 | 10.80 | 11.02 | 72,604 | +0.18(+1.61%) |
Mar 05, 2010 | 10.61 | 10.87 | 10.38 | 10.85 | 73,803 | +0.33(+3.10%) |
Mar 04, 2010 | 10.42 | 10.60 | 10.32 | 10.52 | 63,090 | +0.18(+1.74%) |
Mar 03, 2010 | 10.73 | 10.73 | 10.33 | 10.34 | 118,822 | -0.31(-2.88%) |
Mar 02, 2010 | 11.11 | 11.11 | 10.61 | 10.65 | 118,082 | -0.40(-3.65%) |
Mar 01, 2010 | 10.78 | 11.13 | 10.74 | 11.05 | 65,701 | +0.33(+3.04%) |
Feb 26, 2010 | 10.58 | 10.85 | 10.43 | 10.73 | 74,893 | +0.13(+1.19%) |
Feb 25, 2010 | 10.42 | 10.65 | 10.41 | 10.60 | 40,416 | +0.04(+0.41%) |
Feb 24, 2010 | 10.53 | 10.58 | 10.39 | 10.56 | 97,524 | +0.10(+0.93%) |
Feb 23, 2010 | 10.62 | 10.77 | 10.46 | 10.46 | 105,441 | -0.20(-1.91%) |
Feb 22, 2010 | 10.70 | 10.77 | 10.55 | 10.66 | 78,496 | +0.00(+0.00%) |
Feb 19, 2010 | 10.66 | 10.71 | 10.46 | 10.66 | 44,878 | +0.01(+0.14%) |
Feb 18, 2010 | 10.78 | 10.85 | 10.60 | 10.65 | 66,968 | -0.18(-1.66%) |
Feb 17, 2010 | 10.34 | 10.91 | 10.31 | 10.83 | 79,413 | +0.55(+5.35%) |
Feb 16, 2010 | 10.32 | 10.49 | 10.22 | 10.28 | 35,252 | +0.07(+0.67%) |
Feb 12, 2010 | 9.867 | 10.21 | 10.21 | 10.21 | 42,155 | +0.23(+2.34%) |
Feb 11, 2010 | 9.818 | 9.984 | 9.726 | 9.979 | 33,377 | +0.23(+2.40%) |
Feb 10, 2010 | 9.692 | 9.760 | 9.492 | 9.745 | 22,971 | +0.08(+0.80%) |
Feb 09, 2010 | 9.745 | 9.809 | 9.614 | 9.667 | 38,540 | +0.00(+0.05%) |
Feb 08, 2010 | 9.808 | 9.886 | 9.604 | 9.663 | 44,613 | -0.13(-1.29%) |
Feb 05, 2010 | 9.614 | 9.823 | 9.585 | 9.789 | 61,518 | +0.23(+2.44%) |
Feb 04, 2010 | 9.760 | 9.828 | 9.497 | 9.556 | 286,146 | -0.27(-2.72%) |
Feb 03, 2010 | 10.30 | 10.30 | 9.760 | 9.823 | 99,453 | -0.53(-5.16%) |
Feb 02, 2010 | 9.847 | 10.48 | 9.845 | 10.36 | 118,141 | +0.47(+4.77%) |
Feb 01, 2010 | 9.560 | 9.911 | 9.532 | 9.886 | 70,532 | +0.36(+3.78%) |
Jan 29, 2010 | 9.585 | 9.721 | 9.526 | 9.526 | 79,944 | +0.01(+0.15%) |
Jan 28, 2010 | 9.823 | 9.901 | 9.497 | 9.512 | 80,186 | -0.26(-2.64%) |
Jan 27, 2010 | 10.39 | 10.41 | 9.382 | 9.770 | 195,924 | -0.71(-6.77%) |
Jan 26, 2010 | 11.20 | 11.22 | 10.47 | 10.48 | 92,942 | -0.73(-6.55%) |
Jan 25, 2010 | 11.23 | 11.31 | 11.17 | 11.21 | 19,638 | +0.05(+0.48%) |
Jan 22, 2010 | 11.33 | 11.40 | 11.13 | 11.16 | 47,537 | -0.15(-1.29%) |
Jan 21, 2010 | 11.49 | 11.49 | 11.21 | 11.31 | 104,842 | -0.16(-1.40%) |
Jan 20, 2010 | 11.47 | 11.59 | 11.38 | 11.47 | 64,177 | -0.08(-0.67%) |
Jan 19, 2010 | 11.27 | 11.59 | 11.27 | 11.54 | 46,046 | +0.28(+2.50%) |
Jan 15, 2010 | 11.49 | 11.26 | 11.26 | 11.26 | 73,618 | -0.17(-1.49%) |
Jan 14, 2010 | 11.41 | 11.52 | 11.39 | 11.43 | 17,804 | +0.00(+0.04%) |
Jan 13, 2010 | 11.26 | 11.47 | 11.18 | 11.43 | 36,922 | +0.15(+1.34%) |
Jan 12, 2010 | 11.19 | 11.32 | 11.18 | 11.28 | 29,505 | +0.02(+0.22%) |
Jan 11, 2010 | 11.27 | 11.39 | 11.21 | 11.25 | 39,608 | +0.00(+0.04%) |
Jan 08, 2010 | 11.36 | 11.36 | 11.19 | 11.25 | 31,878 | -0.11(-0.98%) |
Jan 07, 2010 | 11.26 | 11.48 | 11.22 | 11.36 | 36,916 | +0.05(+0.43%) |
Jan 06, 2010 | 11.43 | 11.43 | 11.26 | 11.31 | 35,386 | -0.15(-1.31%) |
Jan 05, 2010 | 11.57 | 11.69 | 11.46 | 11.46 | 40,064 | -0.08(-0.67%) |