Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.06 | 11.20 | 11.05 | 11.13 | 6,235 | -0.01(-0.09%) |
Mar 30, 2010 | 11.06 | 11.15 | 11.06 | 11.14 | 3,961 | -0.01(-0.09%) |
Mar 29, 2010 | 10.98 | 11.20 | 10.98 | 11.15 | 9,787 | +0.05(+0.45%) |
Mar 26, 2010 | 10.81 | 11.10 | 10.81 | 11.10 | 4,933 | +0.31(+2.87%) |
Mar 25, 2010 | 10.77 | 10.88 | 10.77 | 10.79 | 5,255 | +0.02(+0.19%) |
Mar 24, 2010 | 10.76 | 10.85 | 10.66 | 10.77 | 8,572 | -0.18(-1.64%) |
Mar 23, 2010 | 10.83 | 10.95 | 10.83 | 10.95 | 14,598 | +0.07(+0.64%) |
Mar 22, 2010 | 10.63 | 10.95 | 10.63 | 10.88 | 13,272 | +0.08(+0.74%) |
Mar 19, 2010 | 10.83 | 10.90 | 10.74 | 10.80 | 5,776 | -0.25(-2.26%) |
Mar 18, 2010 | 11.04 | 11.05 | 10.90 | 11.05 | 14,951 | -0.09(-0.81%) |
Mar 17, 2010 | 11.12 | 11.26 | 11.12 | 11.14 | 5,161 | -0.01(-0.09%) |
Mar 16, 2010 | 11.15 | 11.23 | 11.13 | 11.15 | 9,099 | +0.01(+0.09%) |
Mar 15, 2010 | 11.06 | 11.15 | 11.06 | 11.14 | 13,420 | -0.13(-1.15%) |
Mar 12, 2010 | 11.25 | 11.30 | 11.15 | 11.27 | 3,912 | +0.01(+0.09%) |
Mar 11, 2010 | 11.21 | 11.26 | 11.16 | 11.26 | 7,030 | -0.01(-0.09%) |
Mar 10, 2010 | 11.19 | 11.35 | 11.19 | 11.27 | 5,992 | +0.15(+1.35%) |
Mar 09, 2010 | 11.04 | 11.15 | 11.04 | 11.12 | 8,217 | +0.12(+1.09%) |
Mar 08, 2010 | 11.10 | 11.10 | 11.00 | 11.00 | 3,179 | -0.12(-1.08%) |
Mar 05, 2010 | 10.93 | 11.13 | 10.93 | 11.12 | 6,921 | +0.32(+2.96%) |
Mar 04, 2010 | 10.99 | 10.99 | 10.78 | 10.80 | 8,758 | -0.15(-1.37%) |
Mar 03, 2010 | 10.73 | 11.00 | 10.73 | 10.95 | 4,857 | +0.28(+2.62%) |
Mar 02, 2010 | 10.62 | 10.75 | 10.59 | 10.67 | 10,731 | +0.05(+0.47%) |
Mar 01, 2010 | 10.40 | 10.62 | 10.40 | 10.62 | 9,052 | +0.15(+1.43%) |
Feb 26, 2010 | 10.31 | 10.60 | 10.31 | 10.47 | 3,028 | -0.11(-1.04%) |
Feb 25, 2010 | 10.36 | 10.61 | 10.35 | 10.58 | 12,536 | +0.05(+0.47%) |
Feb 24, 2010 | 10.51 | 10.58 | 10.30 | 10.53 | 26,054 | -0.54(-4.88%) |
Feb 23, 2010 | 11.21 | 11.23 | 11.05 | 11.07 | 14,442 | -0.14(-1.25%) |
Feb 22, 2010 | 11.35 | 11.35 | 11.15 | 11.21 | 5,981 | -0.03(-0.27%) |
Feb 19, 2010 | 11.11 | 11.25 | 11.11 | 11.24 | 9,623 | +0.02(+0.18%) |
Feb 18, 2010 | 11.00 | 11.22 | 11.00 | 11.22 | 11,615 | -0.08(-0.71%) |
Feb 17, 2010 | 11.28 | 11.38 | 11.15 | 11.30 | 7,402 | -0.06(-0.53%) |
Feb 16, 2010 | 11.08 | 11.36 | 11.06 | 11.36 | 6,634 | -0.04(-0.35%) |
Feb 12, 2010 | 11.40 | 11.40 | 11.40 | 0 | -0.15(-1.30%) | |
Feb 11, 2010 | 11.39 | 11.60 | 11.32 | 11.55 | 27,602 | +0.05(+0.43%) |
Feb 10, 2010 | 11.47 | 11.55 | 11.30 | 11.50 | 8,281 | -0.18(-1.54%) |
Feb 09, 2010 | 11.54 | 11.69 | 11.49 | 11.68 | 13,191 | +0.08(+0.69%) |
Feb 08, 2010 | 11.44 | 11.60 | 11.38 | 11.60 | 5,137 | +0.02(+0.17%) |
Feb 05, 2010 | 11.67 | 11.67 | 11.27 | 11.58 | 26,764 | +0.03(+0.26%) |
Feb 04, 2010 | 11.80 | 11.80 | 11.55 | 11.55 | 24,865 | -0.45(-3.75%) |
Feb 03, 2010 | 12.07 | 12.17 | 11.95 | 12.00 | 7,012 | -0.10(-0.83%) |
Feb 02, 2010 | 12.12 | 12.12 | 12.05 | 12.10 | 2,666 | -0.01(-0.08%) |
Feb 01, 2010 | 11.81 | 12.12 | 11.81 | 12.11 | 12,418 | +0.41(+3.50%) |
Jan 29, 2010 | 11.76 | 11.80 | 11.60 | 11.70 | 37,824 | -0.15(-1.27%) |
Jan 28, 2010 | 11.84 | 11.85 | 11.58 | 11.85 | 16,633 | -0.10(-0.84%) |
Jan 27, 2010 | 11.90 | 11.95 | 11.79 | 11.95 | 6,589 | +0.05(+0.42%) |
Jan 26, 2010 | 11.79 | 12.00 | 11.79 | 11.90 | 7,790 | +0.13(+1.10%) |
Jan 25, 2010 | 11.76 | 11.83 | 11.73 | 11.77 | 18,734 | +0.28(+2.44%) |
Jan 22, 2010 | 11.64 | 11.74 | 11.43 | 11.49 | 22,051 | -0.36(-3.04%) |
Jan 21, 2010 | 12.04 | 12.04 | 11.80 | 11.85 | 12,709 | -0.31(-2.55%) |
Jan 20, 2010 | 12.29 | 12.29 | 12.04 | 12.16 | 10,280 | -0.39(-3.11%) |
Jan 19, 2010 | 12.36 | 12.55 | 12.34 | 12.55 | 25,294 | +0.20(+1.62%) |
Jan 15, 2010 | 12.35 | 12.35 | 12.35 | 0 | -0.30(-2.37%) | |
Jan 14, 2010 | 12.49 | 12.65 | 12.49 | 12.65 | 6,528 | +0.05(+0.40%) |
Jan 13, 2010 | 12.45 | 12.65 | 12.45 | 12.60 | 6,444 | +0.33(+2.69%) |
Jan 12, 2010 | 12.32 | 12.44 | 12.21 | 12.27 | 14,646 | -0.39(-3.08%) |
Jan 11, 2010 | 12.65 | 12.66 | 12.55 | 12.66 | 10,731 | +0.11(+0.88%) |
Jan 08, 2010 | 12.51 | 12.62 | 12.45 | 12.55 | 4,044 | +0.00(+0.00%) |
Jan 07, 2010 | 12.51 | 12.55 | 12.39 | 12.55 | 6,997 | -0.04(-0.32%) |
Jan 06, 2010 | 12.57 | 12.68 | 12.57 | 12.59 | 5,219 | -0.06(-0.47%) |
Jan 05, 2010 | 12.66 | 12.67 | 12.54 | 12.65 | 4,819 | -0.06(-0.47%) |