Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.87 | 12.02 | 11.81 | 11.85 | 564,412 | -0.09(-0.75%) |
Mar 30, 2010 | 11.93 | 12.06 | 11.85 | 11.94 | 408,961 | +0.02(+0.14%) |
Mar 29, 2010 | 11.91 | 11.99 | 11.81 | 11.93 | 591,980 | +0.02(+0.17%) |
Mar 26, 2010 | 11.85 | 12.04 | 11.84 | 11.91 | 833,335 | +0.11(+0.96%) |
Mar 25, 2010 | 11.99 | 12.00 | 11.78 | 11.79 | 572,957 | -0.09(-0.78%) |
Mar 24, 2010 | 11.91 | 12.05 | 11.86 | 11.89 | 1,007,415 | -0.06(-0.51%) |
Mar 23, 2010 | 11.89 | 12.02 | 11.89 | 11.95 | 1,642,581 | +0.05(+0.41%) |
Mar 22, 2010 | 11.65 | 12.00 | 11.60 | 11.90 | 787,786 | +0.17(+1.48%) |
Mar 19, 2010 | 11.73 | 11.78 | 11.44 | 11.72 | 1,518,360 | -0.01(-0.10%) |
Mar 18, 2010 | 11.74 | 11.85 | 11.67 | 11.74 | 607,449 | +0.01(+0.10%) |
Mar 17, 2010 | 11.74 | 11.83 | 11.66 | 11.72 | 864,056 | -0.01(-0.07%) |
Mar 16, 2010 | 11.71 | 11.74 | 11.60 | 11.73 | 436,857 | +0.07(+0.63%) |
Mar 15, 2010 | 11.57 | 11.66 | 11.55 | 11.66 | 355,259 | -0.06(-0.48%) |
Mar 12, 2010 | 11.74 | 11.74 | 11.56 | 11.72 | 544,118 | -0.02(-0.17%) |
Mar 11, 2010 | 11.60 | 11.74 | 11.57 | 11.74 | 521,505 | +0.06(+0.49%) |
Mar 10, 2010 | 11.55 | 11.68 | 11.49 | 11.68 | 633,909 | +0.09(+0.80%) |
Mar 09, 2010 | 11.54 | 11.65 | 11.41 | 11.59 | 739,445 | +0.04(+0.39%) |
Mar 08, 2010 | 11.59 | 11.70 | 11.51 | 11.54 | 684,748 | -0.08(-0.70%) |
Mar 05, 2010 | 11.40 | 11.65 | 11.40 | 11.62 | 526,545 | +0.25(+2.21%) |
Mar 04, 2010 | 11.52 | 11.57 | 11.32 | 11.37 | 731,470 | -0.16(-1.40%) |
Mar 03, 2010 | 11.49 | 11.60 | 11.46 | 11.53 | 514,117 | +0.03(+0.25%) |
Mar 02, 2010 | 11.36 | 11.55 | 11.31 | 11.51 | 837,172 | +0.15(+1.28%) |
Mar 01, 2010 | 11.20 | 11.38 | 11.19 | 11.36 | 550,545 | +0.19(+1.74%) |
Feb 26, 2010 | 11.25 | 11.25 | 11.07 | 11.17 | 907,148 | -0.04(-0.40%) |
Feb 25, 2010 | 11.03 | 11.24 | 11.00 | 11.21 | 280,790 | +0.06(+0.51%) |
Feb 24, 2010 | 11.11 | 11.24 | 11.04 | 11.15 | 506,028 | +0.06(+0.51%) |
Feb 23, 2010 | 10.99 | 11.17 | 10.91 | 11.10 | 766,789 | +0.06(+0.55%) |
Feb 22, 2010 | 10.93 | 11.11 | 10.89 | 11.04 | 825,893 | +0.10(+0.93%) |
Feb 19, 2010 | 10.93 | 11.00 | 10.86 | 10.93 | 777,322 | +0.01(+0.11%) |
Feb 18, 2010 | 10.72 | 10.94 | 10.68 | 10.92 | 445,062 | +0.17(+1.54%) |
Feb 17, 2010 | 10.68 | 10.80 | 10.67 | 10.76 | 462,053 | +0.10(+0.95%) |
Feb 16, 2010 | 10.55 | 10.76 | 10.42 | 10.66 | 1,153,068 | +0.17(+1.58%) |
Feb 12, 2010 | 10.21 | 10.49 | 10.49 | 10.49 | 1,390,135 | +0.22(+2.13%) |
Feb 11, 2010 | 10.05 | 10.29 | 9.995 | 10.27 | 479,589 | +0.15(+1.44%) |
Feb 10, 2010 | 10.18 | 10.23 | 10.07 | 10.12 | 460,361 | -0.01(-0.08%) |
Feb 09, 2010 | 10.16 | 10.27 | 10.08 | 10.13 | 898,488 | +0.05(+0.52%) |
Feb 08, 2010 | 9.999 | 10.29 | 9.886 | 10.08 | 1,127,708 | +0.30(+3.11%) |
Feb 05, 2010 | 9.712 | 9.789 | 9.522 | 9.777 | 1,201,508 | +0.05(+0.54%) |
Feb 04, 2010 | 10.04 | 10.12 | 9.696 | 9.724 | 1,533,007 | -0.42(-4.11%) |
Feb 03, 2010 | 10.32 | 10.57 | 10.02 | 10.14 | 4,787,600 | -0.85(-7.77%) |
Feb 02, 2010 | 10.79 | 11.01 | 10.70 | 11.00 | 1,675,673 | +0.24(+2.26%) |
Feb 01, 2010 | 10.79 | 10.79 | 10.60 | 10.75 | 694,741 | +0.04(+0.38%) |
Jan 29, 2010 | 10.79 | 10.85 | 10.65 | 10.71 | 820,150 | -0.04(-0.34%) |
Jan 28, 2010 | 10.96 | 11.00 | 10.68 | 10.75 | 513,021 | -0.22(-2.03%) |
Jan 27, 2010 | 10.71 | 11.00 | 10.71 | 10.97 | 513,510 | +0.21(+1.92%) |
Jan 26, 2010 | 10.64 | 10.83 | 10.56 | 10.76 | 576,965 | +0.13(+1.22%) |
Jan 25, 2010 | 10.70 | 10.72 | 10.51 | 10.64 | 579,273 | +0.02(+0.23%) |
Jan 22, 2010 | 10.55 | 10.83 | 10.53 | 10.61 | 786,018 | +0.02(+0.23%) |
Jan 21, 2010 | 10.99 | 11.02 | 0.0162 | 10.59 | 1,282,714 | -0.38(-3.47%) |
Jan 20, 2010 | 11.09 | 11.11 | 10.79 | 10.97 | 693,576 | -0.23(-2.06%) |
Jan 19, 2010 | 11.10 | 11.23 | 11.05 | 11.20 | 694,778 | +0.09(+0.77%) |
Jan 15, 2010 | 11.13 | 11.11 | 11.11 | 11.11 | 1,545,691 | -0.01(-0.07%) |
Jan 14, 2010 | 11.03 | 11.13 | 10.97 | 11.12 | 398,897 | +0.03(+0.26%) |
Jan 13, 2010 | 11.08 | 11.11 | 10.95 | 11.09 | 1,023,208 | +0.02(+0.18%) |
Jan 12, 2010 | 11.09 | 11.19 | 10.95 | 11.07 | 359,284 | -0.11(-0.98%) |
Jan 11, 2010 | 11.33 | 11.33 | 11.13 | 11.18 | 255,315 | -0.13(-1.15%) |
Jan 08, 2010 | 11.21 | 11.32 | 11.09 | 11.31 | 539,416 | +0.10(+0.87%) |
Jan 07, 2010 | 11.07 | 11.25 | 10.98 | 11.21 | 610,150 | +0.15(+1.32%) |
Jan 06, 2010 | 11.04 | 11.12 | 10.84 | 11.07 | 776,438 | +0.04(+0.40%) |
Jan 05, 2010 | 11.17 | 11.20 | 10.92 | 11.02 | 615,528 | -0.15(-1.38%) |