Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.27 | 11.39 | 11.12 | 11.16 | 973,452 | -0.10(-0.90%) |
Mar 30, 2010 | 11.28 | 11.38 | 11.16 | 11.26 | 949,083 | +0.01(+0.11%) |
Mar 29, 2010 | 11.22 | 11.27 | 11.08 | 11.25 | 743,676 | +0.14(+1.26%) |
Mar 26, 2010 | 11.14 | 11.16 | 10.91 | 11.11 | 970,769 | -0.02(-0.15%) |
Mar 25, 2010 | 11.11 | 11.23 | 11.05 | 11.13 | 638,689 | +0.07(+0.61%) |
Mar 24, 2010 | 11.27 | 11.27 | 11.02 | 11.06 | 724,253 | -0.20(-1.77%) |
Mar 23, 2010 | 11.26 | 11.29 | 11.19 | 11.26 | 2,203,250 | +0.00(+0.00%) |
Mar 22, 2010 | 11.22 | 11.32 | 11.06 | 11.26 | 911,027 | +0.06(+0.53%) |
Mar 19, 2010 | 11.26 | 11.28 | 11.15 | 11.20 | 663,712 | -0.08(-0.68%) |
Mar 18, 2010 | 11.29 | 11.34 | 11.21 | 11.27 | 972,072 | +0.03(+0.26%) |
Mar 17, 2010 | 11.21 | 11.44 | 11.15 | 11.25 | 991,770 | +0.08(+0.72%) |
Mar 16, 2010 | 11.19 | 11.20 | 10.98 | 11.16 | 670,583 | +0.08(+0.73%) |
Mar 15, 2010 | 11.02 | 11.09 | 10.99 | 11.08 | 993,221 | -0.06(-0.57%) |
Mar 12, 2010 | 11.07 | 11.30 | 11.05 | 11.15 | 1,411,499 | +0.21(+1.90%) |
Mar 11, 2010 | 10.91 | 10.96 | 10.76 | 10.94 | 618,643 | +0.04(+0.39%) |
Mar 10, 2010 | 11.04 | 11.05 | 10.77 | 10.90 | 988,960 | -0.11(-1.00%) |
Mar 09, 2010 | 10.87 | 11.05 | 10.86 | 11.01 | 884,673 | +0.16(+1.45%) |
Mar 08, 2010 | 10.99 | 11.07 | 10.83 | 10.85 | 1,120,000 | +0.00(+0.04%) |
Mar 05, 2010 | 10.65 | 10.97 | 10.34 | 10.85 | 3,855,044 | +0.27(+2.53%) |
Mar 04, 2010 | 10.44 | 10.59 | 10.39 | 10.58 | 1,316,265 | +0.17(+1.67%) |
Mar 03, 2010 | 10.33 | 10.41 | 10.26 | 10.40 | 829,534 | +0.16(+1.57%) |
Mar 02, 2010 | 10.21 | 10.37 | 10.21 | 10.24 | 1,310,543 | +0.13(+1.26%) |
Mar 01, 2010 | 10.09 | 10.16 | 10.06 | 10.12 | 1,066,036 | +0.09(+0.93%) |
Feb 26, 2010 | 10.12 | 10.17 | 9.993 | 10.02 | 669,389 | -0.12(-1.21%) |
Feb 25, 2010 | 9.891 | 10.15 | 9.751 | 10.15 | 778,227 | +0.14(+1.44%) |
Feb 24, 2010 | 10.18 | 10.18 | 9.955 | 10.00 | 704,465 | -0.10(-0.97%) |
Feb 23, 2010 | 10.27 | 10.35 | 10.02 | 10.10 | 1,168,311 | -0.22(-2.18%) |
Feb 22, 2010 | 10.47 | 10.52 | 10.22 | 10.32 | 1,168,374 | -0.10(-0.98%) |
Feb 19, 2010 | 10.35 | 10.45 | 10.32 | 10.43 | 906,475 | +0.04(+0.37%) |
Feb 18, 2010 | 10.38 | 10.45 | 10.33 | 10.39 | 934,390 | -0.06(-0.53%) |
Feb 17, 2010 | 10.47 | 10.59 | 10.34 | 10.44 | 1,276,081 | -0.08(-0.81%) |
Feb 16, 2010 | 10.59 | 10.68 | 10.40 | 10.53 | 1,421,515 | +0.03(+0.28%) |
Feb 12, 2010 | 10.26 | 10.50 | 10.50 | 10.50 | 3,510,926 | +0.18(+1.77%) |
Feb 11, 2010 | 9.972 | 10.35 | 9.899 | 10.32 | 2,471,641 | +0.29(+2.88%) |
Feb 10, 2010 | 9.721 | 10.35 | 9.721 | 10.03 | 4,830,129 | +0.49(+5.12%) |
Feb 09, 2010 | 9.492 | 9.649 | 9.343 | 9.539 | 2,500,216 | +0.17(+1.86%) |
Feb 08, 2010 | 9.161 | 9.539 | 9.161 | 9.365 | 2,143,396 | +0.18(+1.99%) |
Feb 05, 2010 | 9.445 | 9.492 | 9.101 | 9.182 | 1,898,713 | -0.25(-2.70%) |
Feb 04, 2010 | 9.488 | 9.539 | 9.411 | 9.437 | 1,572,447 | -0.12(-1.29%) |
Feb 03, 2010 | 9.411 | 9.662 | 9.365 | 9.560 | 1,253,519 | +0.09(+0.99%) |
Feb 02, 2010 | 9.360 | 9.496 | 9.284 | 9.466 | 1,012,606 | +0.27(+2.91%) |
Feb 01, 2010 | 9.140 | 9.360 | 9.101 | 9.199 | 1,107,042 | +0.10(+1.07%) |
Jan 29, 2010 | 9.169 | 9.229 | 9.084 | 9.101 | 1,070,439 | -0.03(-0.28%) |
Jan 28, 2010 | 9.305 | 9.314 | 9.110 | 9.127 | 449,207 | -0.06(-0.69%) |
Jan 27, 2010 | 9.186 | 9.335 | 9.144 | 9.191 | 761,515 | -0.00(-0.02%) |
Jan 26, 2010 | 9.297 | 9.356 | 9.165 | 9.193 | 398,585 | -0.19(-2.01%) |
Jan 25, 2010 | 9.280 | 9.424 | 9.084 | 9.382 | 711,900 | +0.17(+1.84%) |
Jan 22, 2010 | 9.233 | 9.394 | 9.131 | 9.212 | 789,932 | -0.08(-0.87%) |
Jan 21, 2010 | 9.297 | 9.517 | 9.288 | 9.292 | 803,635 | -0.05(-0.55%) |
Jan 20, 2010 | 9.420 | 9.424 | 9.144 | 9.343 | 1,706,724 | -0.20(-2.05%) |
Jan 19, 2010 | 9.607 | 9.700 | 9.500 | 9.539 | 959,311 | +0.00(+0.04%) |
Jan 15, 2010 | 9.802 | 9.534 | 9.534 | 9.534 | 2,517,766 | -0.34(-3.44%) |
Jan 14, 2010 | 10.04 | 10.11 | 9.772 | 9.874 | 582,282 | -0.17(-1.69%) |
Jan 13, 2010 | 9.865 | 10.11 | 9.649 | 10.04 | 531,390 | +0.17(+1.76%) |
Jan 12, 2010 | 9.878 | 9.925 | 9.738 | 9.870 | 1,016,131 | -0.16(-1.57%) |
Jan 11, 2010 | 10.00 | 10.04 | 9.929 | 10.03 | 529,894 | +0.04(+0.43%) |
Jan 08, 2010 | 10.01 | 10.12 | 9.959 | 9.984 | 700,194 | -0.08(-0.84%) |
Jan 07, 2010 | 10.27 | 10.27 | 10.01 | 10.07 | 846,952 | -0.20(-1.90%) |
Jan 06, 2010 | 10.30 | 10.51 | 10.16 | 10.26 | 641,540 | -0.04(-0.41%) |
Jan 05, 2010 | 10.25 | 10.31 | 10.04 | 10.31 | 652,588 | +0.14(+1.38%) |