Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.24 | 11.42 | 11.17 | 11.26 | 535,141 | +0.03(+0.23%) |
Mar 30, 2010 | 11.21 | 11.27 | 11.09 | 11.23 | 261,741 | +0.06(+0.55%) |
Mar 29, 2010 | 11.17 | 11.34 | 10.98 | 11.17 | 908,214 | +0.05(+0.46%) |
Mar 26, 2010 | 11.12 | 11.21 | 10.95 | 11.12 | 1,039,411 | +0.06(+0.51%) |
Mar 25, 2010 | 11.16 | 11.26 | 11.03 | 11.06 | 670,459 | -0.06(-0.50%) |
Mar 24, 2010 | 11.22 | 11.22 | 11.07 | 11.12 | 515,652 | -0.10(-0.90%) |
Mar 23, 2010 | 11.28 | 11.45 | 11.09 | 11.22 | 735,660 | -0.14(-1.25%) |
Mar 22, 2010 | 11.29 | 11.54 | 11.07 | 11.36 | 801,374 | -0.05(-0.40%) |
Mar 19, 2010 | 11.11 | 11.73 | 10.98 | 11.41 | 1,096,647 | +0.35(+3.12%) |
Mar 18, 2010 | 11.04 | 11.13 | 10.86 | 11.06 | 1,367,739 | -0.18(-1.58%) |
Mar 17, 2010 | 11.85 | 11.91 | 11.21 | 11.24 | 2,069,358 | -0.59(-4.98%) |
Mar 16, 2010 | 11.41 | 11.91 | 11.40 | 11.83 | 2,306,181 | +0.48(+4.20%) |
Mar 15, 2010 | 11.16 | 11.41 | 10.46 | 11.35 | 1,429,332 | +0.73(+6.88%) |
Mar 12, 2010 | 10.33 | 10.64 | 10.28 | 10.62 | 990,366 | +0.31(+3.05%) |
Mar 11, 2010 | 10.15 | 10.32 | 10.05 | 10.31 | 355,448 | +0.13(+1.30%) |
Mar 10, 2010 | 10.19 | 10.28 | 10.12 | 10.17 | 711,871 | +0.03(+0.25%) |
Mar 09, 2010 | 10.01 | 10.28 | 10.01 | 10.15 | 754,502 | +0.09(+0.86%) |
Mar 08, 2010 | 9.921 | 10.10 | 9.915 | 10.06 | 639,017 | +0.25(+2.54%) |
Mar 05, 2010 | 9.707 | 9.824 | 9.651 | 9.814 | 995,416 | +0.17(+1.74%) |
Mar 04, 2010 | 9.900 | 10.08 | 9.519 | 9.646 | 1,048,792 | -0.24(-2.46%) |
Mar 03, 2010 | 10.15 | 10.15 | 9.882 | 9.890 | 523,944 | -0.23(-2.26%) |
Mar 02, 2010 | 10.04 | 10.20 | 9.890 | 10.12 | 1,242,195 | +0.18(+1.79%) |
Mar 01, 2010 | 9.839 | 10.09 | 9.743 | 9.941 | 516,018 | +0.11(+1.08%) |
Feb 26, 2010 | 9.880 | 9.880 | 9.748 | 9.834 | 341,892 | -0.01(-0.10%) |
Feb 25, 2010 | 9.773 | 9.867 | 9.748 | 9.844 | 236,203 | +0.02(+0.15%) |
Feb 24, 2010 | 9.748 | 9.834 | 9.743 | 9.829 | 358,918 | +0.08(+0.83%) |
Feb 23, 2010 | 9.768 | 9.862 | 9.697 | 9.748 | 404,494 | +0.00(+0.00%) |
Feb 22, 2010 | 9.824 | 9.875 | 9.672 | 9.748 | 611,204 | -0.02(-0.16%) |
Feb 19, 2010 | 9.951 | 10.03 | 9.738 | 9.763 | 777,710 | -0.22(-2.19%) |
Feb 18, 2010 | 10.05 | 10.05 | 9.768 | 9.981 | 729,330 | -0.04(-0.41%) |
Feb 17, 2010 | 10.03 | 10.11 | 9.941 | 10.02 | 450,040 | +0.00(+0.00%) |
Feb 16, 2010 | 9.860 | 10.09 | 9.860 | 10.02 | 650,784 | +0.20(+2.02%) |
Feb 12, 2010 | 9.707 | 9.824 | 9.824 | 9.824 | 301,948 | +0.09(+0.89%) |
Feb 11, 2010 | 9.692 | 9.748 | 9.626 | 9.738 | 231,103 | +0.06(+0.58%) |
Feb 10, 2010 | 9.464 | 9.702 | 9.448 | 9.682 | 734,886 | +0.27(+2.91%) |
Feb 09, 2010 | 9.362 | 9.413 | 9.297 | 9.408 | 277,644 | +0.09(+0.92%) |
Feb 08, 2010 | 9.413 | 9.463 | 9.312 | 9.322 | 275,523 | -0.12(-1.28%) |
Feb 05, 2010 | 9.352 | 9.443 | 9.292 | 9.443 | 767,966 | +0.08(+0.81%) |
Feb 04, 2010 | 9.423 | 9.448 | 9.287 | 9.367 | 1,027,556 | -0.12(-1.22%) |
Feb 03, 2010 | 9.443 | 9.529 | 9.398 | 9.483 | 236,349 | +0.02(+0.21%) |
Feb 02, 2010 | 9.529 | 9.574 | 9.438 | 9.463 | 551,654 | -0.03(-0.32%) |
Feb 01, 2010 | 9.312 | 9.519 | 9.236 | 9.494 | 435,518 | +0.19(+2.01%) |
Jan 29, 2010 | 9.554 | 9.716 | 9.307 | 9.307 | 594,301 | -0.25(-2.64%) |
Jan 28, 2010 | 9.620 | 9.716 | 9.494 | 9.559 | 491,819 | -0.06(-0.58%) |
Jan 27, 2010 | 9.483 | 9.635 | 9.483 | 9.615 | 589,412 | +0.07(+0.74%) |
Jan 26, 2010 | 9.504 | 9.595 | 9.499 | 9.544 | 353,348 | -0.01(-0.11%) |
Jan 25, 2010 | 9.605 | 9.650 | 9.403 | 9.554 | 496,800 | +0.01(+0.11%) |
Jan 22, 2010 | 9.761 | 9.822 | 9.539 | 9.544 | 591,731 | -0.19(-1.97%) |
Jan 21, 2010 | 9.680 | 9.832 | 9.595 | 9.736 | 807,687 | +0.10(+1.00%) |
Jan 20, 2010 | 9.382 | 9.660 | 9.352 | 9.640 | 1,102,209 | +0.27(+2.86%) |
Jan 19, 2010 | 9.342 | 9.569 | 9.322 | 9.372 | 1,745,802 | +0.24(+2.60%) |
Jan 15, 2010 | 9.271 | 9.135 | 9.135 | 9.135 | 802,411 | -0.09(-0.99%) |
Jan 14, 2010 | 9.206 | 9.337 | 9.170 | 9.226 | 440,760 | +0.06(+0.66%) |
Jan 13, 2010 | 9.095 | 9.221 | 9.074 | 9.165 | 441,344 | +0.10(+1.06%) |
Jan 12, 2010 | 9.004 | 9.100 | 8.943 | 9.069 | 427,446 | +0.04(+0.39%) |
Jan 11, 2010 | 9.090 | 9.155 | 8.968 | 9.034 | 478,417 | +0.00(+0.00%) |
Jan 08, 2010 | 9.054 | 9.140 | 8.951 | 9.034 | 644,175 | -0.03(-0.28%) |
Jan 07, 2010 | 9.064 | 9.155 | 9.009 | 9.059 | 436,245 | +0.01(+0.11%) |
Jan 06, 2010 | 9.019 | 9.160 | 8.958 | 9.049 | 394,249 | +0.05(+0.56%) |
Jan 05, 2010 | 9.014 | 9.079 | 8.837 | 8.999 | 1,804,193 | -0.02(-0.17%) |