Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.21 | 11.50 | 10.86 | 10.97 | 50,400 | -0.33(-2.96%) |
Mar 30, 2010 | 11.15 | 11.34 | 10.91 | 11.31 | 26,643 | +0.15(+1.37%) |
Mar 29, 2010 | 11.15 | 11.20 | 10.64 | 11.15 | 28,760 | +0.09(+0.80%) |
Mar 26, 2010 | 11.12 | 11.12 | 10.95 | 11.07 | 21,168 | +0.01(+0.11%) |
Mar 25, 2010 | 11.37 | 11.44 | 11.02 | 11.05 | 26,307 | -0.22(-1.98%) |
Mar 24, 2010 | 11.49 | 11.56 | 11.22 | 11.28 | 26,884 | -0.26(-2.29%) |
Mar 23, 2010 | 11.65 | 11.65 | 11.25 | 11.54 | 26,091 | -0.14(-1.21%) |
Mar 22, 2010 | 11.44 | 11.68 | 11.21 | 11.68 | 38,520 | +0.18(+1.53%) |
Mar 19, 2010 | 11.24 | 11.55 | 10.94 | 11.51 | 138,673 | +0.33(+2.99%) |
Mar 18, 2010 | 11.19 | 11.52 | 11.15 | 11.17 | 23,360 | -0.38(-3.30%) |
Mar 17, 2010 | 11.47 | 11.55 | 11.37 | 11.55 | 25,285 | +0.22(+1.92%) |
Mar 16, 2010 | 11.38 | 11.38 | 11.20 | 11.34 | 10,414 | -0.09(-0.77%) |
Mar 15, 2010 | 11.36 | 11.52 | 11.36 | 11.42 | 12,180 | -0.09(-0.77%) |
Mar 12, 2010 | 11.41 | 11.53 | 11.13 | 11.51 | 40,254 | +0.12(+1.03%) |
Mar 11, 2010 | 11.18 | 11.40 | 11.18 | 11.40 | 30,412 | +0.14(+1.20%) |
Mar 10, 2010 | 11.14 | 11.29 | 11.01 | 11.26 | 29,857 | +0.09(+0.79%) |
Mar 09, 2010 | 11.23 | 11.32 | 11.07 | 11.17 | 44,745 | -0.06(-0.52%) |
Mar 08, 2010 | 11.44 | 11.58 | 10.77 | 11.23 | 101,374 | -0.15(-1.29%) |
Mar 05, 2010 | 11.03 | 11.38 | 10.94 | 11.38 | 51,851 | +0.33(+3.00%) |
Mar 04, 2010 | 10.98 | 11.06 | 10.92 | 11.05 | 17,969 | +0.09(+0.79%) |
Mar 03, 2010 | 11.12 | 11.16 | 10.71 | 10.96 | 30,203 | -0.12(-1.10%) |
Mar 02, 2010 | 10.79 | 11.09 | 10.79 | 11.08 | 57,281 | +0.33(+3.03%) |
Mar 01, 2010 | 10.16 | 10.80 | 10.12 | 10.76 | 48,527 | +0.66(+6.56%) |
Feb 26, 2010 | 10.39 | 10.48 | 10.07 | 10.09 | 71,578 | -0.27(-2.64%) |
Feb 25, 2010 | 10.59 | 10.59 | 10.26 | 10.37 | 26,990 | -0.30(-2.83%) |
Feb 24, 2010 | 10.36 | 10.73 | 10.36 | 10.67 | 35,178 | +0.18(+1.72%) |
Feb 23, 2010 | 10.42 | 10.50 | 10.36 | 10.49 | 31,721 | +0.05(+0.50%) |
Feb 22, 2010 | 10.47 | 10.52 | 10.30 | 10.44 | 29,867 | -0.02(-0.17%) |
Feb 19, 2010 | 10.32 | 10.54 | 10.32 | 10.45 | 49,721 | +0.16(+1.52%) |
Feb 18, 2010 | 10.33 | 10.40 | 10.06 | 10.30 | 16,203 | -0.05(-0.51%) |
Feb 17, 2010 | 10.42 | 10.42 | 10.12 | 10.35 | 28,766 | -0.03(-0.28%) |
Feb 16, 2010 | 10.32 | 10.43 | 10.26 | 10.38 | 27,430 | +0.12(+1.19%) |
Feb 12, 2010 | 9.972 | 10.26 | 10.26 | 10.26 | 38,891 | +0.22(+2.14%) |
Feb 11, 2010 | 9.687 | 10.06 | 9.687 | 10.04 | 46,019 | +0.33(+3.35%) |
Feb 10, 2010 | 9.919 | 9.977 | 9.704 | 9.716 | 54,047 | -0.26(-2.62%) |
Feb 09, 2010 | 9.826 | 10.02 | 9.780 | 9.977 | 52,170 | +0.24(+2.51%) |
Feb 08, 2010 | 9.850 | 9.902 | 9.733 | 9.733 | 51,192 | -0.11(-1.12%) |
Feb 05, 2010 | 9.797 | 9.919 | 9.681 | 9.844 | 54,130 | +0.17(+1.74%) |
Feb 04, 2010 | 10.12 | 10.12 | 9.669 | 9.675 | 59,305 | -0.49(-4.86%) |
Feb 03, 2010 | 10.12 | 10.22 | 10.05 | 10.17 | 70,289 | +0.00(+0.00%) |
Feb 02, 2010 | 10.19 | 10.20 | 10.01 | 10.17 | 62,037 | -0.04(-0.40%) |
Feb 01, 2010 | 10.23 | 10.26 | 10.18 | 10.21 | 31,400 | -0.01(-0.06%) |
Jan 29, 2010 | 10.19 | 10.34 | 10.16 | 10.22 | 113,495 | +0.04(+0.40%) |
Jan 28, 2010 | 10.44 | 10.46 | 10.15 | 10.18 | 51,375 | -0.21(-2.07%) |
Jan 27, 2010 | 10.18 | 10.41 | 10.18 | 10.39 | 39,637 | +0.18(+1.76%) |
Jan 26, 2010 | 10.28 | 10.34 | 10.18 | 10.21 | 48,114 | -0.13(-1.29%) |
Jan 25, 2010 | 10.26 | 10.41 | 10.13 | 10.34 | 44,042 | +0.15(+1.42%) |
Jan 22, 2010 | 10.23 | 10.38 | 9.919 | 10.20 | 69,912 | -0.01(-0.06%) |
Jan 21, 2010 | 10.40 | 10.51 | 10.17 | 10.20 | 78,727 | -0.13(-1.29%) |
Jan 20, 2010 | 10.33 | 10.49 | 10.17 | 10.34 | 44,094 | -0.11(-1.06%) |
Jan 19, 2010 | 10.26 | 10.47 | 10.17 | 10.45 | 80,993 | +0.25(+2.45%) |
Jan 15, 2010 | 10.22 | 10.20 | 10.20 | 10.20 | 78,644 | +0.02(+0.17%) |
Jan 14, 2010 | 9.972 | 10.23 | 9.867 | 10.18 | 78,582 | +0.21(+2.16%) |
Jan 13, 2010 | 9.861 | 9.989 | 9.774 | 9.966 | 52,552 | +0.16(+1.66%) |
Jan 12, 2010 | 9.733 | 9.919 | 9.681 | 9.803 | 53,325 | +0.02(+0.18%) |
Jan 11, 2010 | 10.05 | 10.11 | 9.704 | 9.786 | 39,291 | -0.19(-1.92%) |
Jan 08, 2010 | 9.890 | 10.11 | 9.704 | 9.977 | 59,162 | +0.03(+0.29%) |
Jan 07, 2010 | 9.791 | 10.01 | 9.693 | 9.948 | 48,830 | +0.20(+2.03%) |
Jan 06, 2010 | 9.815 | 10.05 | 9.704 | 9.751 | 90,570 | -0.05(-0.47%) |
Jan 05, 2010 | 10.33 | 10.37 | 9.675 | 9.797 | 78,611 | -0.52(-5.01%) |