Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.10 | 11.39 | 10.75 | 10.87 | 50,883 | -0.33(-2.96%) |
Mar 30, 2010 | 11.04 | 11.23 | 10.80 | 11.20 | 26,898 | +0.15(+1.37%) |
Mar 29, 2010 | 11.05 | 11.09 | 10.54 | 11.05 | 29,035 | +0.09(+0.80%) |
Mar 26, 2010 | 11.01 | 11.01 | 10.85 | 10.96 | 21,371 | +0.01(+0.11%) |
Mar 25, 2010 | 11.26 | 11.33 | 10.92 | 10.95 | 26,559 | -0.22(-1.98%) |
Mar 24, 2010 | 11.38 | 11.45 | 11.11 | 11.17 | 27,142 | -0.26(-2.29%) |
Mar 23, 2010 | 11.54 | 11.54 | 11.14 | 11.43 | 26,340 | -0.14(-1.21%) |
Mar 22, 2010 | 11.33 | 11.57 | 11.10 | 11.57 | 38,888 | +0.17(+1.53%) |
Mar 19, 2010 | 11.13 | 11.44 | 10.83 | 11.40 | 139,999 | +0.33(+3.00%) |
Mar 18, 2010 | 11.08 | 11.41 | 11.05 | 11.07 | 23,584 | -0.38(-3.30%) |
Mar 17, 2010 | 11.36 | 11.44 | 11.26 | 11.44 | 25,527 | +0.22(+1.92%) |
Mar 16, 2010 | 11.27 | 11.27 | 11.10 | 11.23 | 10,513 | -0.09(-0.77%) |
Mar 15, 2010 | 11.25 | 11.42 | 11.25 | 11.32 | 12,296 | -0.09(-0.76%) |
Mar 12, 2010 | 11.30 | 11.42 | 11.02 | 11.40 | 40,639 | +0.12(+1.03%) |
Mar 11, 2010 | 11.08 | 11.29 | 11.08 | 11.29 | 30,703 | +0.13(+1.20%) |
Mar 10, 2010 | 11.04 | 11.18 | 10.90 | 11.15 | 30,142 | +0.09(+0.79%) |
Mar 09, 2010 | 11.12 | 11.22 | 10.96 | 11.07 | 45,173 | -0.06(-0.52%) |
Mar 08, 2010 | 11.33 | 11.47 | 10.67 | 11.12 | 102,343 | -0.15(-1.29%) |
Mar 05, 2010 | 10.92 | 11.27 | 10.84 | 11.27 | 52,348 | +0.33(+3.00%) |
Mar 04, 2010 | 10.87 | 10.95 | 10.82 | 10.94 | 18,141 | +0.09(+0.80%) |
Mar 03, 2010 | 11.02 | 11.06 | 10.61 | 10.86 | 30,492 | -0.12(-1.10%) |
Mar 02, 2010 | 10.68 | 10.98 | 10.68 | 10.98 | 57,829 | +0.32(+3.03%) |
Mar 01, 2010 | 10.07 | 10.70 | 10.02 | 10.65 | 48,991 | +0.66(+6.56%) |
Feb 26, 2010 | 10.29 | 10.38 | 9.975 | 9.998 | 72,263 | -0.27(-2.63%) |
Feb 25, 2010 | 10.49 | 10.49 | 10.16 | 10.27 | 27,248 | -0.30(-2.83%) |
Feb 24, 2010 | 10.26 | 10.63 | 10.26 | 10.57 | 35,514 | +0.18(+1.72%) |
Feb 23, 2010 | 10.33 | 10.40 | 10.26 | 10.39 | 32,024 | +0.05(+0.50%) |
Feb 22, 2010 | 10.37 | 10.42 | 10.21 | 10.34 | 30,153 | -0.02(-0.17%) |
Feb 19, 2010 | 10.22 | 10.44 | 10.22 | 10.35 | 50,197 | +0.16(+1.52%) |
Feb 18, 2010 | 10.23 | 10.30 | 9.963 | 10.20 | 16,358 | -0.05(-0.51%) |
Feb 17, 2010 | 10.32 | 10.32 | 10.02 | 10.25 | 29,041 | -0.03(-0.28%) |
Feb 16, 2010 | 10.22 | 10.33 | 10.16 | 10.28 | 27,693 | +0.12(+1.19%) |
Feb 12, 2010 | 9.877 | 10.16 | 10.16 | 10.16 | 39,264 | +0.21(+2.14%) |
Feb 11, 2010 | 9.595 | 9.969 | 9.595 | 9.946 | 46,460 | +0.32(+3.35%) |
Feb 10, 2010 | 9.825 | 9.883 | 9.612 | 9.624 | 54,564 | -0.26(-2.62%) |
Feb 09, 2010 | 9.733 | 9.923 | 9.687 | 9.883 | 52,669 | +0.24(+2.51%) |
Feb 08, 2010 | 9.756 | 9.808 | 9.641 | 9.641 | 51,682 | -0.11(-1.12%) |
Feb 05, 2010 | 9.704 | 9.825 | 9.589 | 9.750 | 54,648 | +0.17(+1.74%) |
Feb 04, 2010 | 10.03 | 10.03 | 9.578 | 9.584 | 59,872 | -0.49(-4.86%) |
Feb 03, 2010 | 10.03 | 10.12 | 9.958 | 10.07 | 70,962 | +0.00(+0.00%) |
Feb 02, 2010 | 10.09 | 10.11 | 9.912 | 10.07 | 62,631 | -0.04(-0.40%) |
Feb 01, 2010 | 10.14 | 10.16 | 10.08 | 10.11 | 31,701 | -0.01(-0.06%) |
Jan 29, 2010 | 10.09 | 10.25 | 10.06 | 10.12 | 114,581 | +0.04(+0.40%) |
Jan 28, 2010 | 10.34 | 10.36 | 10.05 | 10.08 | 51,866 | -0.21(-2.07%) |
Jan 27, 2010 | 10.08 | 10.31 | 10.08 | 10.29 | 40,016 | +0.18(+1.76%) |
Jan 26, 2010 | 10.18 | 10.25 | 10.08 | 10.11 | 48,574 | -0.13(-1.29%) |
Jan 25, 2010 | 10.16 | 10.31 | 10.04 | 10.25 | 44,463 | +0.14(+1.42%) |
Jan 22, 2010 | 10.13 | 10.28 | 9.825 | 10.10 | 70,581 | -0.01(-0.06%) |
Jan 21, 2010 | 10.30 | 10.41 | 10.07 | 10.11 | 79,480 | -0.13(-1.29%) |
Jan 20, 2010 | 10.23 | 10.40 | 10.07 | 10.24 | 44,516 | -0.11(-1.06%) |
Jan 19, 2010 | 10.16 | 10.37 | 10.07 | 10.35 | 81,768 | +0.25(+2.45%) |
Jan 15, 2010 | 10.12 | 10.10 | 10.10 | 10.10 | 79,396 | +0.02(+0.17%) |
Jan 14, 2010 | 9.877 | 10.13 | 9.774 | 10.08 | 79,334 | +0.21(+2.16%) |
Jan 13, 2010 | 9.768 | 9.894 | 9.681 | 9.871 | 53,055 | +0.16(+1.66%) |
Jan 12, 2010 | 9.641 | 9.825 | 9.589 | 9.710 | 53,835 | +0.02(+0.18%) |
Jan 11, 2010 | 9.952 | 10.01 | 9.612 | 9.693 | 39,667 | -0.19(-1.92%) |
Jan 08, 2010 | 9.797 | 10.01 | 9.612 | 9.883 | 59,728 | +0.03(+0.29%) |
Jan 07, 2010 | 9.699 | 9.912 | 9.601 | 9.854 | 49,297 | +0.20(+2.03%) |
Jan 06, 2010 | 9.722 | 9.958 | 9.612 | 9.658 | 91,436 | -0.05(-0.47%) |
Jan 05, 2010 | 10.23 | 10.27 | 9.584 | 9.704 | 79,363 | -0.51(-5.01%) |