Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.58 | 10.76 | 10.41 | 10.61 | 343,026 | +0.00(+0.00%) |
Mar 30, 2010 | 10.86 | 10.95 | 10.54 | 10.61 | 469,796 | -0.24(-2.21%) |
Mar 29, 2010 | 11.12 | 11.12 | 10.79 | 10.85 | 206,175 | -0.14(-1.27%) |
Mar 26, 2010 | 11.15 | 11.21 | 10.94 | 10.99 | 120,926 | -0.07(-0.63%) |
Mar 25, 2010 | 11.48 | 11.48 | 11.04 | 11.06 | 102,759 | -0.20(-1.78%) |
Mar 24, 2010 | 11.15 | 11.35 | 11.05 | 11.26 | 178,053 | +0.05(+0.45%) |
Mar 23, 2010 | 11.25 | 11.50 | 11.17 | 11.21 | 114,627 | -0.04(-0.36%) |
Mar 22, 2010 | 11.20 | 11.45 | 10.95 | 11.25 | 134,942 | +0.08(+0.72%) |
Mar 19, 2010 | 11.83 | 11.93 | 11.17 | 11.17 | 473,481 | -0.66(-5.58%) |
Mar 18, 2010 | 11.87 | 11.97 | 11.75 | 11.83 | 169,179 | -0.07(-0.59%) |
Mar 17, 2010 | 11.89 | 12.04 | 11.82 | 11.90 | 466,717 | +0.10(+0.85%) |
Mar 16, 2010 | 11.93 | 12.07 | 11.70 | 11.80 | 279,312 | -0.15(-1.26%) |
Mar 15, 2010 | 11.84 | 11.95 | 11.81 | 11.95 | 302,110 | +0.10(+0.84%) |
Mar 12, 2010 | 11.08 | 11.95 | 11.08 | 11.85 | 820,049 | +1.27(+12.00%) |
Mar 11, 2010 | 10.58 | 10.74 | 10.50 | 10.58 | 132,499 | -0.01(-0.09%) |
Mar 10, 2010 | 10.43 | 10.69 | 10.39 | 10.59 | 147,787 | +0.14(+1.34%) |
Mar 09, 2010 | 10.41 | 10.56 | 10.28 | 10.45 | 164,002 | +0.02(+0.19%) |
Mar 08, 2010 | 10.53 | 10.58 | 10.30 | 10.43 | 98,917 | -0.05(-0.48%) |
Mar 05, 2010 | 10.24 | 10.58 | 10.20 | 10.48 | 139,575 | +0.28(+2.75%) |
Mar 04, 2010 | 9.940 | 10.21 | 9.870 | 10.20 | 113,234 | +0.15(+1.49%) |
Mar 03, 2010 | 10.14 | 10.37 | 10.02 | 10.05 | 142,870 | -0.11(-1.08%) |
Mar 02, 2010 | 9.860 | 10.30 | 9.860 | 10.16 | 171,227 | +0.30(+3.04%) |
Mar 01, 2010 | 9.550 | 9.880 | 9.250 | 9.860 | 186,281 | +0.34(+3.57%) |
Feb 26, 2010 | 9.360 | 9.650 | 9.240 | 9.520 | 273,476 | +0.14(+1.49%) |
Feb 25, 2010 | 9.410 | 9.490 | 9.300 | 9.380 | 111,001 | -0.19(-1.99%) |
Feb 24, 2010 | 9.560 | 9.740 | 9.380 | 9.570 | 335,935 | +0.09(+0.95%) |
Feb 23, 2010 | 9.460 | 9.500 | 9.230 | 9.480 | 168,090 | +0.03(+0.32%) |
Feb 22, 2010 | 9.600 | 9.640 | 9.380 | 9.450 | 101,453 | -0.07(-0.74%) |
Feb 19, 2010 | 9.510 | 9.540 | 9.370 | 9.520 | 198,460 | +0.04(+0.42%) |
Feb 18, 2010 | 9.450 | 9.550 | 9.380 | 9.480 | 423,850 | +0.05(+0.53%) |
Feb 17, 2010 | 9.570 | 9.717 | 9.310 | 9.430 | 272,530 | -0.17(-1.77%) |
Feb 16, 2010 | 9.600 | 9.758 | 9.440 | 9.600 | 267,324 | +0.05(+0.52%) |
Feb 12, 2010 | 9.550 | 9.550 | 9.550 | 0 | +0.18(+1.92%) | |
Feb 11, 2010 | 9.280 | 9.400 | 9.220 | 9.370 | 146,667 | +0.04(+0.43%) |
Feb 10, 2010 | 9.420 | 9.540 | 9.280 | 9.330 | 119,096 | -0.18(-1.89%) |
Feb 09, 2010 | 9.550 | 9.770 | 9.180 | 9.510 | 399,518 | +0.09(+0.96%) |
Feb 08, 2010 | 9.500 | 9.820 | 9.210 | 9.420 | 370,604 | -0.08(-0.84%) |
Feb 05, 2010 | 9.670 | 9.730 | 9.150 | 9.500 | 236,917 | -0.21(-2.16%) |
Feb 04, 2010 | 9.870 | 9.890 | 9.440 | 9.710 | 262,421 | -0.26(-2.61%) |
Feb 03, 2010 | 10.22 | 10.22 | 9.840 | 9.970 | 235,412 | -0.35(-3.39%) |
Feb 02, 2010 | 10.41 | 10.46 | 9.950 | 10.32 | 284,836 | -0.03(-0.29%) |
Feb 01, 2010 | 10.22 | 10.38 | 10.04 | 10.35 | 214,898 | +0.20(+1.97%) |
Jan 29, 2010 | 10.55 | 10.68 | 10.12 | 10.15 | 199,470 | -0.64(-5.93%) |
Jan 28, 2010 | 10.65 | 10.96 | 10.34 | 10.79 | 121,944 | +0.10(+0.94%) |
Jan 27, 2010 | 10.64 | 10.86 | 10.20 | 10.69 | 382,130 | -0.03(-0.28%) |
Jan 26, 2010 | 10.63 | 10.90 | 10.50 | 10.72 | 265,151 | -0.01(-0.09%) |
Jan 25, 2010 | 10.95 | 10.95 | 10.58 | 10.73 | 186,225 | +0.03(+0.28%) |
Jan 22, 2010 | 11.00 | 11.09 | 10.56 | 10.70 | 292,164 | -0.25(-2.28%) |
Jan 21, 2010 | 10.85 | 11.07 | 10.85 | 10.95 | 351,289 | +0.03(+0.27%) |
Jan 20, 2010 | 11.05 | 11.08 | 10.69 | 10.92 | 216,874 | -0.14(-1.27%) |
Jan 19, 2010 | 10.96 | 11.06 | 10.84 | 11.06 | 180,119 | +0.07(+0.64%) |
Jan 15, 2010 | 10.99 | 10.99 | 10.99 | 0 | -0.36(-3.17%) | |
Jan 14, 2010 | 11.09 | 11.40 | 10.99 | 11.35 | 398,499 | +0.28(+2.53%) |
Jan 13, 2010 | 10.94 | 11.18 | 10.74 | 11.07 | 201,545 | +0.07(+0.64%) |
Jan 12, 2010 | 11.20 | 11.24 | 10.90 | 11.00 | 146,755 | -0.28(-2.48%) |
Jan 11, 2010 | 11.33 | 11.60 | 11.17 | 11.28 | 582,985 | +0.09(+0.80%) |
Jan 08, 2010 | 10.61 | 11.19 | 10.58 | 11.19 | 2,274,611 | +0.59(+5.57%) |
Jan 07, 2010 | 10.63 | 10.73 | 10.39 | 10.60 | 288,376 | +0.03(+0.28%) |
Jan 06, 2010 | 10.51 | 10.98 | 10.46 | 10.57 | 451,179 | -0.01(-0.09%) |
Jan 05, 2010 | 10.62 | 10.64 | 10.52 | 10.58 | 121,062 | +0.05(+0.47%) |