Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.71 | 11.75 | 11.60 | 11.61 | 563,020 | -0.12(-1.00%) |
Mar 30, 2010 | 11.64 | 11.81 | 11.63 | 11.73 | 449,109 | +0.07(+0.63%) |
Mar 29, 2010 | 11.78 | 11.78 | 11.57 | 11.66 | 632,294 | -0.05(-0.44%) |
Mar 26, 2010 | 11.70 | 11.81 | 11.62 | 11.71 | 416,157 | +0.01(+0.11%) |
Mar 25, 2010 | 11.74 | 11.85 | 11.67 | 11.70 | 368,324 | +0.05(+0.41%) |
Mar 24, 2010 | 11.65 | 11.77 | 11.62 | 11.65 | 469,983 | -0.01(-0.07%) |
Mar 23, 2010 | 11.61 | 11.71 | 11.49 | 11.66 | 380,966 | +0.10(+0.90%) |
Mar 22, 2010 | 11.43 | 11.60 | 11.35 | 11.55 | 439,403 | +0.07(+0.61%) |
Mar 19, 2010 | 11.83 | 11.86 | 11.46 | 11.48 | 1,305,347 | -0.25(-2.15%) |
Mar 18, 2010 | 11.74 | 11.78 | 11.62 | 11.74 | 252,036 | +0.03(+0.26%) |
Mar 17, 2010 | 11.58 | 11.79 | 11.54 | 11.71 | 451,120 | +0.15(+1.28%) |
Mar 16, 2010 | 11.62 | 11.65 | 11.48 | 11.56 | 606,068 | -0.04(-0.34%) |
Mar 15, 2010 | 11.45 | 11.63 | 11.45 | 11.60 | 374,315 | +0.11(+0.95%) |
Mar 12, 2010 | 11.57 | 11.66 | 11.44 | 11.49 | 233,387 | -0.05(-0.42%) |
Mar 11, 2010 | 11.41 | 11.54 | 11.34 | 11.54 | 382,740 | +0.15(+1.30%) |
Mar 10, 2010 | 11.45 | 11.56 | 11.33 | 11.39 | 601,969 | -0.03(-0.30%) |
Mar 09, 2010 | 11.42 | 11.52 | 11.38 | 11.42 | 509,231 | -0.10(-0.83%) |
Mar 08, 2010 | 11.28 | 11.53 | 11.28 | 11.52 | 415,480 | +0.22(+1.92%) |
Mar 05, 2010 | 11.26 | 11.32 | 11.19 | 11.30 | 1,017,286 | +0.06(+0.54%) |
Mar 04, 2010 | 11.18 | 11.28 | 11.13 | 11.24 | 590,500 | +0.10(+0.94%) |
Mar 03, 2010 | 11.07 | 11.18 | 11.04 | 11.14 | 410,456 | +0.13(+1.15%) |
Mar 02, 2010 | 10.87 | 11.07 | 10.87 | 11.01 | 678,848 | +0.14(+1.28%) |
Mar 01, 2010 | 10.74 | 10.95 | 10.74 | 10.87 | 1,002,923 | +0.18(+1.71%) |
Feb 26, 2010 | 10.87 | 10.87 | 10.65 | 10.69 | 995,623 | -0.14(-1.28%) |
Feb 25, 2010 | 10.60 | 10.85 | 10.54 | 10.83 | 997,940 | +0.09(+0.85%) |
Feb 24, 2010 | 10.62 | 10.75 | 10.62 | 10.74 | 806,478 | +0.13(+1.19%) |
Feb 23, 2010 | 10.82 | 10.82 | 10.60 | 10.61 | 649,013 | -0.23(-2.09%) |
Feb 22, 2010 | 10.69 | 10.85 | 10.65 | 10.84 | 480,665 | +0.14(+1.30%) |
Feb 19, 2010 | 10.71 | 10.74 | 10.54 | 10.70 | 501,123 | +0.00(+0.00%) |
Feb 18, 2010 | 10.36 | 10.71 | 10.32 | 10.70 | 703,518 | +0.32(+3.10%) |
Feb 17, 2010 | 10.33 | 10.44 | 10.32 | 10.38 | 522,761 | +0.09(+0.89%) |
Feb 16, 2010 | 10.05 | 10.29 | 10.01 | 10.28 | 802,095 | +0.23(+2.34%) |
Feb 12, 2010 | 9.645 | 10.05 | 10.05 | 10.05 | 1,705,259 | +0.33(+3.44%) |
Feb 11, 2010 | 9.554 | 9.741 | 9.436 | 9.715 | 1,310,190 | +0.09(+0.90%) |
Feb 10, 2010 | 9.658 | 9.723 | 9.532 | 9.628 | 1,668,034 | -0.07(-0.67%) |
Feb 09, 2010 | 9.893 | 10.04 | 9.602 | 9.693 | 3,085,130 | -0.17(-1.70%) |
Feb 08, 2010 | 9.949 | 10.25 | 9.788 | 9.860 | 1,924,244 | -0.39(-3.80%) |
Feb 05, 2010 | 10.15 | 10.32 | 9.967 | 10.25 | 1,463,419 | +0.09(+0.86%) |
Feb 04, 2010 | 10.21 | 10.36 | 10.14 | 10.16 | 1,212,112 | -0.15(-1.43%) |
Feb 03, 2010 | 10.34 | 10.38 | 10.24 | 10.31 | 383,885 | -0.05(-0.46%) |
Feb 02, 2010 | 10.21 | 10.39 | 10.16 | 10.36 | 500,037 | +0.16(+1.53%) |
Feb 01, 2010 | 10.27 | 10.38 | 10.15 | 10.20 | 605,622 | -0.01(-0.09%) |
Jan 29, 2010 | 10.27 | 10.37 | 10.17 | 10.21 | 833,527 | +0.09(+0.86%) |
Jan 28, 2010 | 10.25 | 10.34 | 10.12 | 10.12 | 639,831 | -0.07(-0.68%) |
Jan 27, 2010 | 10.05 | 10.21 | 9.884 | 10.19 | 590,486 | +0.20(+1.96%) |
Jan 26, 2010 | 10.05 | 10.32 | 9.941 | 9.997 | 632,673 | -0.07(-0.65%) |
Jan 25, 2010 | 10.19 | 10.20 | 9.984 | 10.06 | 418,405 | +0.02(+0.17%) |
Jan 22, 2010 | 10.25 | 10.37 | 9.962 | 10.04 | 561,129 | -0.30(-2.86%) |
Jan 21, 2010 | 10.48 | 10.56 | 10.21 | 10.34 | 666,074 | -0.11(-1.04%) |
Jan 20, 2010 | 10.48 | 10.53 | 10.30 | 10.45 | 766,768 | -0.08(-0.78%) |
Jan 19, 2010 | 10.26 | 10.58 | 10.17 | 10.53 | 582,434 | +0.27(+2.67%) |
Jan 15, 2010 | 10.50 | 10.26 | 10.26 | 10.26 | 571,947 | -0.33(-3.08%) |
Jan 14, 2010 | 10.61 | 10.64 | 10.48 | 10.58 | 495,054 | -0.02(-0.20%) |
Jan 13, 2010 | 10.32 | 10.62 | 10.32 | 10.61 | 896,646 | +0.35(+3.43%) |
Jan 12, 2010 | 10.32 | 10.51 | 10.20 | 10.25 | 669,252 | -0.15(-1.42%) |
Jan 11, 2010 | 10.36 | 10.43 | 10.27 | 10.40 | 982,054 | +0.05(+0.50%) |
Jan 08, 2010 | 10.31 | 10.46 | 10.24 | 10.35 | 1,312,854 | -0.10(-1.00%) |
Jan 07, 2010 | 10.26 | 10.49 | 10.07 | 10.45 | 1,262,372 | -0.11(-1.03%) |
Jan 06, 2010 | 10.64 | 10.64 | 10.47 | 10.56 | 986,664 | -0.08(-0.74%) |
Jan 05, 2010 | 10.68 | 10.70 | 10.47 | 10.64 | 1,036,310 | -0.03(-0.24%) |