Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.27 | 11.39 | 11.12 | 11.16 | 973,555 | -0.10(-0.90%) |
Mar 30, 2010 | 11.28 | 11.38 | 11.16 | 11.26 | 949,183 | +0.01(+0.11%) |
Mar 29, 2010 | 11.22 | 11.27 | 11.08 | 11.25 | 743,754 | +0.14(+1.26%) |
Mar 26, 2010 | 11.14 | 11.15 | 10.91 | 11.11 | 970,872 | -0.02(-0.15%) |
Mar 25, 2010 | 11.11 | 11.23 | 11.05 | 11.13 | 638,757 | +0.07(+0.61%) |
Mar 24, 2010 | 11.27 | 11.27 | 11.02 | 11.06 | 724,329 | -0.20(-1.77%) |
Mar 23, 2010 | 11.26 | 11.29 | 11.19 | 11.26 | 2,203,482 | +0.00(+0.00%) |
Mar 22, 2010 | 11.21 | 11.32 | 11.06 | 11.26 | 911,123 | +0.06(+0.53%) |
Mar 19, 2010 | 11.26 | 11.28 | 11.15 | 11.20 | 663,782 | -0.08(-0.68%) |
Mar 18, 2010 | 11.29 | 11.34 | 11.21 | 11.27 | 972,174 | +0.03(+0.26%) |
Mar 17, 2010 | 11.21 | 11.44 | 11.15 | 11.24 | 991,875 | +0.08(+0.72%) |
Mar 16, 2010 | 11.19 | 11.20 | 10.98 | 11.16 | 670,654 | +0.08(+0.73%) |
Mar 15, 2010 | 11.02 | 11.09 | 10.99 | 11.08 | 993,326 | -0.06(-0.57%) |
Mar 12, 2010 | 11.07 | 11.30 | 11.05 | 11.15 | 1,411,647 | +0.21(+1.90%) |
Mar 11, 2010 | 10.90 | 10.96 | 10.76 | 10.94 | 618,708 | +0.04(+0.39%) |
Mar 10, 2010 | 11.04 | 11.04 | 10.77 | 10.90 | 989,064 | -0.11(-1.00%) |
Mar 09, 2010 | 10.87 | 11.05 | 10.86 | 11.01 | 884,767 | +0.16(+1.45%) |
Mar 08, 2010 | 10.99 | 11.07 | 10.83 | 10.85 | 1,120,118 | +0.00(+0.04%) |
Mar 05, 2010 | 10.65 | 10.97 | 10.34 | 10.84 | 3,855,450 | +0.27(+2.53%) |
Mar 04, 2010 | 10.44 | 10.59 | 10.39 | 10.58 | 1,316,404 | +0.17(+1.67%) |
Mar 03, 2010 | 10.33 | 10.41 | 10.25 | 10.40 | 829,621 | +0.16(+1.57%) |
Mar 02, 2010 | 10.20 | 10.37 | 10.20 | 10.24 | 1,310,681 | +0.13(+1.26%) |
Mar 01, 2010 | 10.09 | 10.16 | 10.06 | 10.11 | 1,066,148 | +0.09(+0.93%) |
Feb 26, 2010 | 10.12 | 10.17 | 9.992 | 10.02 | 669,459 | -0.12(-1.21%) |
Feb 25, 2010 | 9.890 | 10.14 | 9.750 | 10.14 | 778,309 | +0.14(+1.44%) |
Feb 24, 2010 | 10.18 | 10.18 | 9.954 | 10.00 | 704,539 | -0.10(-0.97%) |
Feb 23, 2010 | 10.27 | 10.34 | 10.02 | 10.10 | 1,168,434 | -0.22(-2.18%) |
Feb 22, 2010 | 10.47 | 10.52 | 10.22 | 10.32 | 1,168,498 | -0.10(-0.98%) |
Feb 19, 2010 | 10.35 | 10.45 | 10.32 | 10.42 | 906,571 | +0.04(+0.37%) |
Feb 18, 2010 | 10.38 | 10.45 | 10.33 | 10.39 | 934,489 | -0.06(-0.53%) |
Feb 17, 2010 | 10.47 | 10.59 | 10.34 | 10.44 | 1,276,216 | -0.08(-0.81%) |
Feb 16, 2010 | 10.59 | 10.68 | 10.39 | 10.53 | 1,421,665 | +0.03(+0.28%) |
Feb 12, 2010 | 10.26 | 10.50 | 10.50 | 10.50 | 3,511,296 | +0.18(+1.77%) |
Feb 11, 2010 | 9.971 | 10.34 | 9.898 | 10.31 | 2,471,902 | +0.29(+2.88%) |
Feb 10, 2010 | 9.720 | 10.34 | 9.720 | 10.03 | 4,830,638 | +0.49(+5.12%) |
Feb 09, 2010 | 9.491 | 9.648 | 9.342 | 9.538 | 2,500,479 | +0.17(+1.86%) |
Feb 08, 2010 | 9.160 | 9.538 | 9.160 | 9.364 | 2,143,622 | +0.18(+1.99%) |
Feb 05, 2010 | 9.444 | 9.491 | 9.100 | 9.181 | 1,898,913 | -0.25(-2.70%) |
Feb 04, 2010 | 9.487 | 9.538 | 9.410 | 9.436 | 1,572,612 | -0.12(-1.29%) |
Feb 03, 2010 | 9.410 | 9.661 | 9.364 | 9.559 | 1,253,651 | +0.09(+0.99%) |
Feb 02, 2010 | 9.359 | 9.495 | 9.283 | 9.465 | 1,012,713 | +0.27(+2.91%) |
Feb 01, 2010 | 9.139 | 9.359 | 9.100 | 9.198 | 1,107,158 | +0.10(+1.07%) |
Jan 29, 2010 | 9.168 | 9.228 | 9.083 | 9.100 | 1,070,552 | -0.03(-0.28%) |
Jan 28, 2010 | 9.304 | 9.313 | 9.109 | 9.126 | 449,254 | -0.06(-0.69%) |
Jan 27, 2010 | 9.185 | 9.334 | 9.143 | 9.190 | 761,596 | -0.00(-0.02%) |
Jan 26, 2010 | 9.296 | 9.355 | 9.164 | 9.192 | 398,627 | -0.19(-2.01%) |
Jan 25, 2010 | 9.279 | 9.423 | 9.083 | 9.381 | 711,975 | +0.17(+1.84%) |
Jan 22, 2010 | 9.232 | 9.393 | 9.130 | 9.211 | 790,015 | -0.08(-0.87%) |
Jan 21, 2010 | 9.296 | 9.516 | 9.287 | 9.291 | 803,720 | -0.05(-0.55%) |
Jan 20, 2010 | 9.419 | 9.423 | 9.143 | 9.342 | 1,706,903 | -0.20(-2.05%) |
Jan 19, 2010 | 9.605 | 9.699 | 9.499 | 9.538 | 959,412 | +0.00(+0.04%) |
Jan 15, 2010 | 9.801 | 9.533 | 9.533 | 9.533 | 2,518,031 | -0.34(-3.44%) |
Jan 14, 2010 | 10.04 | 10.11 | 9.771 | 9.873 | 582,344 | -0.17(-1.69%) |
Jan 13, 2010 | 9.864 | 10.11 | 9.648 | 10.04 | 531,446 | +0.17(+1.76%) |
Jan 12, 2010 | 9.877 | 9.924 | 9.737 | 9.869 | 1,016,238 | -0.16(-1.57%) |
Jan 11, 2010 | 10.00 | 10.04 | 9.928 | 10.03 | 529,950 | +0.04(+0.43%) |
Jan 08, 2010 | 10.01 | 10.12 | 9.958 | 9.983 | 700,268 | -0.08(-0.84%) |
Jan 07, 2010 | 10.27 | 10.27 | 10.00 | 10.07 | 847,041 | -0.20(-1.90%) |
Jan 06, 2010 | 10.30 | 10.51 | 10.16 | 10.26 | 641,607 | -0.04(-0.41%) |
Jan 05, 2010 | 10.25 | 10.31 | 10.03 | 10.31 | 652,657 | +0.14(+1.38%) |