Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.67 | 10.99 | 10.56 | 10.91 | 3,720,919 | +0.18(+1.69%) |
Mar 30, 2010 | 11.03 | 11.13 | 10.61 | 10.72 | 567,577 | -0.37(-3.37%) |
Mar 29, 2010 | 10.85 | 11.25 | 10.81 | 11.10 | 1,334,062 | +0.19(+1.71%) |
Mar 26, 2010 | 10.63 | 10.92 | 10.59 | 10.91 | 781,774 | +0.29(+2.69%) |
Mar 25, 2010 | 10.60 | 10.76 | 10.58 | 10.63 | 819,258 | +0.00(+0.00%) |
Mar 24, 2010 | 10.58 | 10.81 | 10.58 | 10.63 | 738,456 | -0.01(-0.05%) |
Mar 23, 2010 | 10.66 | 10.74 | 10.44 | 10.63 | 372,498 | -0.12(-1.07%) |
Mar 22, 2010 | 10.70 | 10.81 | 10.44 | 10.75 | 457,835 | +0.09(+0.88%) |
Mar 19, 2010 | 10.56 | 10.69 | 10.20 | 10.65 | 3,094,253 | +0.12(+1.10%) |
Mar 18, 2010 | 10.42 | 10.58 | 10.39 | 10.54 | 557,825 | +0.07(+0.68%) |
Mar 17, 2010 | 10.17 | 10.47 | 10.16 | 10.47 | 619,559 | +0.25(+2.47%) |
Mar 16, 2010 | 9.801 | 10.34 | 9.790 | 10.21 | 1,379,665 | +0.41(+4.15%) |
Mar 15, 2010 | 9.834 | 9.834 | 9.768 | 9.807 | 635,284 | +0.11(+1.13%) |
Mar 12, 2010 | 9.532 | 9.845 | 9.532 | 9.697 | 572,328 | +0.05(+0.57%) |
Mar 11, 2010 | 9.560 | 9.759 | 9.494 | 9.642 | 687,327 | -0.07(-0.74%) |
Mar 10, 2010 | 9.516 | 9.911 | 9.516 | 9.713 | 404,144 | +0.04(+0.45%) |
Mar 09, 2010 | 9.395 | 9.697 | 9.395 | 9.669 | 829,651 | +0.14(+1.50%) |
Mar 08, 2010 | 9.477 | 9.615 | 9.452 | 9.527 | 390,751 | -0.03(-0.34%) |
Mar 05, 2010 | 9.444 | 9.615 | 9.400 | 9.560 | 506,307 | +0.11(+1.16%) |
Mar 04, 2010 | 9.356 | 9.477 | 9.285 | 9.450 | 395,853 | +0.08(+0.88%) |
Mar 03, 2010 | 9.620 | 9.697 | 9.351 | 9.367 | 556,487 | -0.42(-4.32%) |
Mar 02, 2010 | 9.318 | 9.999 | 9.120 | 9.790 | 847,718 | +0.45(+4.82%) |
Mar 01, 2010 | 9.230 | 9.444 | 9.186 | 9.340 | 410,394 | +0.14(+1.49%) |
Feb 26, 2010 | 9.340 | 9.340 | 9.120 | 9.203 | 473,366 | -0.10(-1.12%) |
Feb 25, 2010 | 9.175 | 9.494 | 9.010 | 9.307 | 514,827 | +0.03(+0.36%) |
Feb 24, 2010 | 9.285 | 9.323 | 8.774 | 9.274 | 1,118,130 | -0.05(-0.53%) |
Feb 23, 2010 | 9.219 | 9.521 | 9.203 | 9.323 | 469,713 | -0.02(-0.18%) |
Feb 22, 2010 | 9.796 | 9.884 | 9.241 | 9.340 | 1,850,241 | -0.48(-4.87%) |
Feb 19, 2010 | 9.477 | 9.889 | 9.230 | 9.818 | 3,692,206 | +0.34(+3.59%) |
Feb 18, 2010 | 8.955 | 9.477 | 8.955 | 9.477 | 1,490,918 | +0.39(+4.29%) |
Feb 17, 2010 | 9.071 | 9.087 | 8.779 | 9.087 | 1,172,207 | +0.08(+0.85%) |
Feb 16, 2010 | 9.203 | 9.329 | 8.664 | 9.010 | 714,386 | +0.22(+2.50%) |
Feb 12, 2010 | 8.697 | 8.790 | 8.790 | 8.790 | 1,466,137 | +0.14(+1.59%) |
Feb 11, 2010 | 8.554 | 8.744 | 8.397 | 8.653 | 1,619,754 | +0.08(+0.96%) |