Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.23 | 11.37 | 11.00 | 11.07 | 5,986 | +0.04(+0.34%) |
Mar 30, 2010 | 11.10 | 11.11 | 10.91 | 11.03 | 4,572 | -0.04(-0.41%) |
Mar 29, 2010 | 11.27 | 11.27 | 11.08 | 11.08 | 2,026 | -0.01(-0.07%) |
Mar 26, 2010 | 11.04 | 11.21 | 11.03 | 11.09 | 2,190 | -0.11(-1.00%) |
Mar 25, 2010 | 11.44 | 11.44 | 11.20 | 11.20 | 1,373 | -0.07(-0.60%) |
Mar 24, 2010 | 11.27 | 11.45 | 11.26 | 11.27 | 18,382 | -0.41(-3.53%) |
Mar 23, 2010 | 11.06 | 12.92 | 10.91 | 11.68 | 57,998 | +0.44(+3.87%) |
Mar 22, 2010 | 11.04 | 11.24 | 11.04 | 11.24 | 6,442 | +0.13(+1.15%) |
Mar 19, 2010 | 11.07 | 11.25 | 10.95 | 11.12 | 8,740 | +0.17(+1.58%) |
Mar 18, 2010 | 10.95 | 10.95 | 10.88 | 10.94 | 1,999 | +0.00(+0.00%) |
Mar 17, 2010 | 10.95 | 10.95 | 10.91 | 10.94 | 1,183 | -0.07(-0.61%) |
Mar 16, 2010 | 10.95 | 11.02 | 10.94 | 11.01 | 3,169 | +0.14(+1.24%) |
Mar 15, 2010 | 10.88 | 10.88 | 10.88 | 10.88 | 667 | -0.07(-0.62%) |
Mar 12, 2010 | 11.16 | 11.16 | 10.92 | 10.94 | 881 | -0.30(-2.67%) |
Mar 11, 2010 | 11.05 | 11.24 | 10.82 | 11.24 | 505 | +0.11(+1.01%) |
Mar 10, 2010 | 11.13 | 11.13 | 11.13 | 11.13 | 134 | +0.03(+0.27%) |
Mar 09, 2010 | 11.03 | 11.10 | 11.03 | 11.10 | 270 | +0.01(+0.07%) |
Mar 08, 2010 | 11.25 | 11.25 | 10.86 | 11.09 | 561 | -0.22(-1.99%) |
Mar 05, 2010 | 10.62 | 11.36 | 10.62 | 11.32 | 17,083 | +0.78(+7.40%) |
Mar 03, 2010 | 10.80 | 10.54 | 10.54 | 10.54 | 1,866 | -0.27(-2.50%) |
Mar 02, 2010 | 10.88 | 10.88 | 10.58 | 10.81 | 4,848 | -0.04(-0.35%) |
Mar 01, 2010 | 10.86 | 10.90 | 10.69 | 10.85 | 3,003 | +0.05(+0.49%) |
Feb 26, 2010 | 10.70 | 10.79 | 10.70 | 10.79 | 1,273 | +0.22(+2.13%) |
Feb 25, 2010 | 10.58 | 10.58 | 10.50 | 10.57 | 1,009 | -0.10(-0.91%) |
Feb 24, 2010 | 10.52 | 10.67 | 10.50 | 10.67 | 5,296 | +0.13(+1.21%) |
Feb 23, 2010 | 10.83 | 10.95 | 10.48 | 10.54 | 5,776 | -0.51(-4.65%) |
Feb 22, 2010 | 10.93 | 11.05 | 10.93 | 11.05 | 347 | +0.07(+0.61%) |
Feb 19, 2010 | 10.65 | 11.33 | 10.47 | 10.99 | 5,339 | +0.38(+3.58%) |
Feb 18, 2010 | 10.86 | 10.86 | 10.61 | 10.61 | 1,115 | -0.22(-2.06%) |
Feb 17, 2010 | 11.39 | 11.39 | 10.81 | 10.83 | 6,016 | -0.28(-2.55%) |
Feb 16, 2010 | 10.76 | 11.17 | 10.51 | 11.11 | 14,847 | +0.40(+3.75%) |
Feb 12, 2010 | 10.39 | 10.71 | 10.71 | 10.71 | 22,020 | -0.04(-0.41%) |
Feb 11, 2010 | 10.55 | 10.75 | 10.37 | 10.75 | 3,429 | +0.20(+1.90%) |
Feb 10, 2010 | 10.94 | 10.94 | 10.45 | 10.55 | 5,713 | -0.17(-1.60%) |
Feb 09, 2010 | 10.36 | 10.72 | 10.32 | 10.72 | 1,060 | +0.48(+4.73%) |
Feb 08, 2010 | 10.50 | 10.85 | 10.24 | 10.24 | 2,297 | -0.18(-1.72%) |
Feb 05, 2010 | 10.41 | 10.44 | 10.37 | 10.42 | 2,481 | +0.07(+0.65%) |
Feb 04, 2010 | 10.98 | 11.25 | 10.29 | 10.35 | 5,886 | +0.07(+0.72%) |
Feb 03, 2010 | 10.37 | 10.58 | 10.28 | 10.28 | 5,566 | -0.04(-0.36%) |
Feb 02, 2010 | 10.69 | 10.69 | 10.32 | 10.32 | 10,380 | -0.30(-2.81%) |
Feb 01, 2010 | 10.78 | 10.78 | 10.37 | 10.61 | 1,431 | +0.01(+0.07%) |
Jan 29, 2010 | 10.77 | 10.80 | 10.49 | 10.61 | 4,720 | +0.00(+0.00%) |
Jan 28, 2010 | 10.76 | 10.76 | 10.58 | 10.61 | 5,797 | +0.01(+0.07%) |
Jan 27, 2010 | 10.48 | 10.80 | 10.42 | 10.60 | 1,671 | +0.12(+1.14%) |
Jan 26, 2010 | 10.58 | 11.06 | 10.37 | 10.48 | 15,526 | -0.13(-1.26%) |
Jan 25, 2010 | 10.81 | 10.81 | 10.49 | 10.61 | 11,952 | -0.19(-1.79%) |
Jan 22, 2010 | 11.35 | 11.35 | 10.70 | 10.81 | 9,143 | -0.22(-1.96%) |
Jan 21, 2010 | 11.26 | 11.27 | 10.99 | 11.02 | 7,627 | -0.50(-4.33%) |
Jan 20, 2010 | 11.34 | 11.66 | 11.34 | 11.52 | 6,089 | +0.01(+0.13%) |
Jan 19, 2010 | 11.49 | 11.54 | 11.45 | 11.51 | 1,765 | +0.07(+0.65%) |
Jan 15, 2010 | 11.34 | 11.43 | 11.43 | 11.43 | 8,593 | +0.23(+2.06%) |
Jan 14, 2010 | 11.13 | 11.37 | 11.02 | 11.20 | 11,122 | -0.04(-0.40%) |
Jan 13, 2010 | 11.28 | 11.36 | 11.23 | 11.25 | 5,290 | -0.36(-3.14%) |
Jan 12, 2010 | 11.99 | 11.99 | 11.53 | 11.61 | 4,073 | -0.23(-1.95%) |
Jan 11, 2010 | 11.89 | 12.10 | 11.72 | 11.84 | 8,456 | -0.10(-0.81%) |
Jan 08, 2010 | 12.37 | 12.37 | 11.87 | 11.94 | 40,196 | -0.15(-1.23%) |
Jan 07, 2010 | 12.47 | 12.51 | 12.04 | 12.09 | 34,734 | -0.42(-3.39%) |
Jan 06, 2010 | 12.30 | 12.66 | 12.30 | 12.51 | 44,002 | +0.16(+1.27%) |
Jan 05, 2010 | 12.29 | 12.56 | 12.04 | 12.36 | 25,215 | +0.22(+1.78%) |