Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.87 | 10.88 | 10.75 | 10.75 | 3,000 | -0.15(-1.38%) |
Mar 30, 2010 | 10.88 | 10.90 | 10.75 | 10.90 | 2,360 | +0.02(+0.18%) |
Mar 29, 2010 | 11.16 | 11.20 | 10.84 | 10.88 | 5,300 | +0.02(+0.15%) |
Mar 26, 2010 | 10.91 | 10.91 | 10.81 | 10.86 | 1,801 | -0.04(-0.33%) |
Mar 25, 2010 | 10.92 | 10.92 | 10.79 | 10.90 | 4,305 | +0.05(+0.46%) |
Mar 24, 2010 | 10.88 | 11.09 | 10.85 | 10.85 | 4,123 | -0.02(-0.18%) |
Mar 23, 2010 | 10.58 | 10.87 | 10.58 | 10.87 | 4,209 | +0.24(+2.26%) |
Mar 22, 2010 | 10.65 | 10.85 | 10.50 | 10.63 | 2,600 | -0.09(-0.84%) |
Mar 19, 2010 | 11.16 | 11.16 | 10.69 | 10.72 | 12,887 | -0.38(-3.42%) |
Mar 18, 2010 | 11.27 | 11.31 | 11.06 | 11.10 | 4,312 | -0.18(-1.60%) |
Mar 17, 2010 | 11.25 | 11.64 | 11.15 | 11.28 | 27,323 | +0.09(+0.80%) |
Mar 16, 2010 | 10.17 | 11.19 | 10.10 | 11.19 | 4,568 | +1.15(+11.45%) |
Mar 15, 2010 | 9.950 | 10.05 | 9.880 | 10.04 | 3,900 | +0.71(+7.61%) |
Mar 12, 2010 | 9.600 | 9.600 | 8.650 | 9.330 | 9,470 | +0.56(+6.39%) |
Mar 11, 2010 | 8.650 | 8.880 | 8.500 | 8.770 | 19,968 | +0.14(+1.62%) |
Mar 10, 2010 | 9.110 | 9.130 | 8.540 | 8.630 | 21,440 | -0.47(-5.16%) |
Mar 09, 2010 | 9.310 | 9.310 | 8.510 | 9.100 | 21,945 | -0.20(-2.15%) |
Mar 08, 2010 | 9.410 | 9.490 | 9.200 | 9.300 | 18,600 | -0.22(-2.31%) |
Mar 05, 2010 | 9.550 | 9.550 | 9.500 | 9.520 | 5,720 | +0.02(+0.21%) |
Mar 04, 2010 | 9.590 | 9.590 | 9.410 | 9.500 | 21,000 | -0.05(-0.52%) |
Mar 03, 2010 | 9.590 | 9.590 | 9.500 | 9.550 | 2,748 | +0.00(+0.00%) |
Mar 02, 2010 | 9.450 | 9.590 | 9.450 | 9.550 | 16,782 | +0.12(+1.27%) |
Mar 01, 2010 | 9.460 | 9.490 | 9.350 | 9.430 | 5,970 | -0.04(-0.42%) |
Feb 26, 2010 | 9.290 | 9.470 | 9.290 | 9.470 | 4,000 | +0.24(+2.60%) |
Feb 25, 2010 | 9.270 | 9.300 | 9.190 | 9.230 | 6,762 | -0.07(-0.75%) |
Feb 24, 2010 | 9.350 | 9.350 | 9.280 | 9.300 | 6,191 | +0.00(+0.00%) |
Feb 23, 2010 | 9.280 | 9.400 | 9.250 | 9.300 | 5,766 | +0.05(+0.54%) |
Feb 22, 2010 | 9.490 | 9.490 | 9.220 | 9.250 | 1,418 | -0.26(-2.73%) |
Feb 19, 2010 | 9.640 | 9.820 | 9.440 | 9.510 | 1,936 | -0.11(-1.14%) |
Feb 18, 2010 | 9.620 | 9.720 | 9.620 | 9.620 | 1,807 | +0.01(+0.10%) |
Feb 17, 2010 | 9.670 | 9.670 | 9.550 | 9.610 | 1,354 | -0.07(-0.72%) |
Feb 16, 2010 | 9.570 | 9.880 | 9.570 | 9.680 | 6,615 | +0.18(+1.89%) |
Feb 12, 2010 | 9.600 | 9.500 | 9.500 | 9.500 | 8,400 | -0.12(-1.25%) |
Feb 11, 2010 | 9.550 | 9.950 | 9.500 | 9.620 | 2,847 | +0.02(+0.21%) |
Feb 10, 2010 | 9.450 | 9.600 | 9.450 | 9.600 | 3,097 | +0.05(+0.52%) |
Feb 09, 2010 | 9.740 | 9.740 | 9.320 | 9.550 | 3,826 | -0.13(-1.34%) |
Feb 08, 2010 | 10.18 | 10.18 | 9.680 | 9.680 | 2,600 | -0.52(-5.10%) |
Feb 05, 2010 | 10.50 | 10.50 | 10.13 | 10.20 | 6,913 | -0.25(-2.39%) |
Feb 04, 2010 | 11.12 | 11.12 | 10.45 | 10.45 | 3,286 | -0.69(-6.19%) |
Feb 03, 2010 | 11.17 | 11.22 | 11.02 | 11.14 | 1,400 | +0.01(+0.09%) |
Feb 02, 2010 | 11.10 | 11.24 | 11.10 | 11.13 | 3,517 | -0.34(-2.96%) |
Feb 01, 2010 | 11.12 | 11.55 | 11.12 | 11.47 | 1,200 | +0.40(+3.61%) |
Jan 29, 2010 | 11.30 | 11.30 | 11.07 | 11.07 | 1,444 | -0.13(-1.16%) |
Jan 28, 2010 | 11.35 | 11.35 | 11.20 | 11.20 | 1,251 | -0.14(-1.23%) |
Jan 27, 2010 | 11.14 | 11.38 | 11.14 | 11.34 | 700 | +0.12(+1.07%) |
Jan 26, 2010 | 11.37 | 11.37 | 11.18 | 11.22 | 6,200 | -0.16(-1.41%) |
Jan 25, 2010 | 11.54 | 11.54 | 11.36 | 11.38 | 900 | -0.11(-0.96%) |
Jan 22, 2010 | 11.57 | 11.64 | 11.40 | 11.49 | 2,273 | -0.07(-0.61%) |
Jan 21, 2010 | 11.47 | 11.82 | 11.01 | 11.56 | 11,100 | +0.09(+0.78%) |
Jan 20, 2010 | 11.69 | 12.00 | 11.25 | 11.47 | 3,200 | -0.19(-1.63%) |
Jan 19, 2010 | 11.77 | 11.89 | 11.63 | 11.66 | 4,375 | -0.11(-0.93%) |
Jan 15, 2010 | 11.94 | 11.77 | 11.77 | 11.77 | 5,900 | -0.03(-0.25%) |
Jan 14, 2010 | 11.80 | 11.88 | 11.79 | 11.80 | 1,500 | +0.03(+0.25%) |
Jan 13, 2010 | 11.83 | 11.83 | 11.77 | 11.77 | 599 | -0.13(-1.09%) |
Jan 12, 2010 | 11.94 | 11.96 | 11.80 | 11.90 | 2,900 | -0.05(-0.42%) |
Jan 11, 2010 | 12.04 | 12.23 | 11.90 | 11.95 | 2,700 | -0.15(-1.24%) |
Jan 08, 2010 | 12.16 | 12.34 | 11.99 | 12.10 | 2,541 | -0.10(-0.82%) |
Jan 07, 2010 | 11.94 | 12.25 | 11.94 | 12.20 | 1,800 | +0.31(+2.61%) |
Jan 06, 2010 | 12.00 | 12.25 | 11.81 | 11.89 | 3,500 | -0.38(-3.10%) |
Jan 05, 2010 | 12.36 | 12.36 | 12.20 | 12.27 | 1,129 | -0.01(-0.08%) |