Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.15 | 11.28 | 10.87 | 10.89 | 318,188 | -0.34(-3.00%) |
Mar 30, 2010 | 11.36 | 11.42 | 11.19 | 11.23 | 148,291 | -0.15(-1.29%) |
Mar 29, 2010 | 11.43 | 11.50 | 11.28 | 11.37 | 164,915 | -0.06(-0.51%) |
Mar 26, 2010 | 11.27 | 11.46 | 11.23 | 11.43 | 153,861 | +0.23(+2.10%) |
Mar 25, 2010 | 11.23 | 11.55 | 11.17 | 11.20 | 190,594 | +0.02(+0.20%) |
Mar 24, 2010 | 11.40 | 11.52 | 11.16 | 11.17 | 148,565 | -0.24(-2.12%) |
Mar 23, 2010 | 11.36 | 11.42 | 11.25 | 11.42 | 189,434 | +0.02(+0.19%) |
Mar 22, 2010 | 11.24 | 11.39 | 11.20 | 11.39 | 246,801 | +0.02(+0.19%) |
Mar 19, 2010 | 11.16 | 11.38 | 11.07 | 11.37 | 419,038 | +0.22(+1.97%) |
Mar 18, 2010 | 11.09 | 11.18 | 11.08 | 11.15 | 621,767 | +0.01(+0.07%) |
Mar 17, 2010 | 10.89 | 11.17 | 10.89 | 11.14 | 197,828 | +0.26(+2.43%) |
Mar 16, 2010 | 10.91 | 10.96 | 10.70 | 10.88 | 201,562 | +0.04(+0.34%) |
Mar 15, 2010 | 10.84 | 10.87 | 10.81 | 10.84 | 182,069 | -0.07(-0.60%) |
Mar 12, 2010 | 11.06 | 11.06 | 10.74 | 10.91 | 335,318 | -0.08(-0.73%) |
Mar 11, 2010 | 10.92 | 11.08 | 10.86 | 10.99 | 250,983 | -0.03(-0.27%) |
Mar 10, 2010 | 10.83 | 11.04 | 10.81 | 11.02 | 326,974 | +0.18(+1.62%) |
Mar 09, 2010 | 10.58 | 10.87 | 10.56 | 10.84 | 259,866 | +0.20(+1.86%) |
Mar 08, 2010 | 10.52 | 10.66 | 10.52 | 10.65 | 208,402 | +0.17(+1.61%) |
Mar 05, 2010 | 10.26 | 10.51 | 10.18 | 10.48 | 231,979 | +0.23(+2.21%) |
Mar 04, 2010 | 10.24 | 10.29 | 10.18 | 10.25 | 183,870 | +0.04(+0.43%) |
Mar 03, 2010 | 9.974 | 10.24 | 9.944 | 10.21 | 299,239 | +0.28(+2.79%) |
Mar 02, 2010 | 10.13 | 10.16 | 9.828 | 9.930 | 241,114 | -0.22(-2.16%) |
Mar 01, 2010 | 9.718 | 10.17 | 9.681 | 10.15 | 338,171 | +0.53(+5.46%) |
Feb 26, 2010 | 10.20 | 10.20 | 9.623 | 9.623 | 454,928 | -0.62(-6.06%) |
Feb 25, 2010 | 9.966 | 10.35 | 9.638 | 10.24 | 336,792 | -0.07(-0.64%) |
Feb 24, 2010 | 10.32 | 10.40 | 10.23 | 10.31 | 172,635 | -0.01(-0.07%) |
Feb 23, 2010 | 10.47 | 10.47 | 10.28 | 10.32 | 182,695 | -0.14(-1.33%) |
Feb 22, 2010 | 10.38 | 10.47 | 10.24 | 10.46 | 214,247 | +0.08(+0.77%) |
Feb 19, 2010 | 10.24 | 10.38 | 10.08 | 10.38 | 255,732 | +0.14(+1.35%) |
Feb 18, 2010 | 9.557 | 10.29 | 9.557 | 10.24 | 439,697 | +0.72(+7.60%) |
Feb 17, 2010 | 9.506 | 9.572 | 9.441 | 9.514 | 109,709 | +0.05(+0.54%) |
Feb 16, 2010 | 9.229 | 9.470 | 9.075 | 9.462 | 178,088 | +0.28(+3.10%) |
Feb 12, 2010 | 9.236 | 9.178 | 9.178 | 9.178 | 179,420 | -0.12(-1.33%) |
Feb 11, 2010 | 9.054 | 9.302 | 9.017 | 9.302 | 114,707 | +0.20(+2.17%) |
Feb 10, 2010 | 9.105 | 9.265 | 8.988 | 9.105 | 194,278 | -0.01(-0.08%) |
Feb 09, 2010 | 9.214 | 9.273 | 9.046 | 9.112 | 159,999 | +0.01(+0.08%) |
Feb 08, 2010 | 9.411 | 9.426 | 9.039 | 9.105 | 214,551 | -0.28(-3.03%) |
Feb 05, 2010 | 9.346 | 9.441 | 9.222 | 9.389 | 241,139 | +0.04(+0.39%) |
Feb 04, 2010 | 9.433 | 9.528 | 9.258 | 9.353 | 277,758 | -0.18(-1.84%) |
Feb 03, 2010 | 9.842 | 9.901 | 9.492 | 9.528 | 221,545 | -0.38(-3.83%) |
Feb 02, 2010 | 9.952 | 9.988 | 9.740 | 9.908 | 227,156 | -0.01(-0.07%) |
Feb 01, 2010 | 9.747 | 9.915 | 9.747 | 9.915 | 292,460 | +0.26(+2.65%) |
Jan 29, 2010 | 9.864 | 9.930 | 9.660 | 9.660 | 434,385 | -0.20(-2.07%) |
Jan 28, 2010 | 10.00 | 10.10 | 9.864 | 9.864 | 329,767 | -0.07(-0.66%) |
Jan 27, 2010 | 10.10 | 10.19 | 9.864 | 9.930 | 354,067 | -0.27(-2.65%) |
Jan 26, 2010 | 10.22 | 10.43 | 10.11 | 10.20 | 347,915 | +0.01(+0.14%) |
Jan 25, 2010 | 10.23 | 10.27 | 9.893 | 10.19 | 351,804 | -0.02(-0.21%) |
Jan 22, 2010 | 10.47 | 10.56 | 10.14 | 10.21 | 264,566 | -0.24(-2.31%) |
Jan 21, 2010 | 10.44 | 10.62 | 10.32 | 10.45 | 314,168 | +0.04(+0.42%) |
Jan 20, 2010 | 10.21 | 10.46 | 10.19 | 10.40 | 271,031 | +0.12(+1.14%) |
Jan 19, 2010 | 10.34 | 10.43 | 10.21 | 10.29 | 275,092 | -0.07(-0.63%) |
Jan 15, 2010 | 10.50 | 10.35 | 10.35 | 10.35 | 383,632 | -0.12(-1.12%) |
Jan 14, 2010 | 10.56 | 10.64 | 10.40 | 10.47 | 119,688 | -0.09(-0.83%) |
Jan 13, 2010 | 10.57 | 10.66 | 10.53 | 10.56 | 155,545 | +0.05(+0.49%) |
Jan 12, 2010 | 10.73 | 10.81 | 10.47 | 10.51 | 261,343 | -0.32(-2.97%) |
Jan 11, 2010 | 10.92 | 10.96 | 10.58 | 10.83 | 213,165 | +0.04(+0.41%) |
Jan 08, 2010 | 10.79 | 10.94 | 10.75 | 10.78 | 206,839 | -0.01(-0.07%) |
Jan 07, 2010 | 10.62 | 10.86 | 10.44 | 10.79 | 239,062 | +0.20(+1.86%) |
Jan 06, 2010 | 10.92 | 10.92 | 10.56 | 10.59 | 228,715 | -0.30(-2.75%) |
Jan 05, 2010 | 11.35 | 11.43 | 10.88 | 10.89 | 207,928 | -0.50(-4.36%) |