Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.25 | 11.30 | 11.24 | 11.30 | 56,448 | +0.00(+0.03%) |
Mar 30, 2010 | 11.31 | 11.31 | 11.25 | 11.30 | 12,494 | +0.01(+0.13%) |
Mar 29, 2010 | 11.27 | 11.29 | 11.27 | 11.29 | 43,854 | +0.06(+0.55%) |
Mar 26, 2010 | 11.25 | 11.29 | 11.19 | 11.22 | 187,509 | +0.00(+0.03%) |
Mar 25, 2010 | 11.32 | 11.36 | 11.22 | 11.22 | 23,598 | -0.03(-0.27%) |
Mar 24, 2010 | 11.28 | 11.28 | 11.25 | 11.25 | 9,745 | -0.06(-0.51%) |
Mar 23, 2010 | 11.22 | 11.31 | 11.22 | 11.31 | 40,572 | +0.07(+0.66%) |
Mar 22, 2010 | 11.08 | 11.23 | 11.07 | 11.23 | 48,688 | +0.09(+0.81%) |
Mar 19, 2010 | 11.24 | 11.24 | 11.12 | 11.14 | 71,792 | -0.08(-0.71%) |
Mar 18, 2010 | 11.23 | 11.24 | 11.19 | 11.22 | 84,411 | -0.04(-0.31%) |
Mar 17, 2010 | 11.18 | 11.27 | 11.18 | 11.26 | 63,974 | +0.11(+0.95%) |
Mar 16, 2010 | 11.09 | 11.15 | 11.09 | 11.15 | 47,095 | +0.09(+0.79%) |
Mar 15, 2010 | 11.03 | 11.07 | 11.03 | 11.06 | 55,674 | -0.03(-0.24%) |
Mar 12, 2010 | 11.13 | 11.13 | 11.07 | 11.09 | 17,297 | +0.05(+0.41%) |
Mar 11, 2010 | 10.97 | 11.05 | 10.97 | 11.05 | 16,514 | +0.02(+0.18%) |
Mar 10, 2010 | 10.99 | 11.05 | 10.99 | 11.03 | 50,730 | +0.09(+0.86%) |
Mar 09, 2010 | 10.91 | 11.02 | 10.91 | 10.93 | 31,774 | -0.03(-0.25%) |
Mar 08, 2010 | 10.97 | 10.97 | 10.95 | 10.96 | 22,226 | +0.02(+0.15%) |
Mar 05, 2010 | 10.85 | 10.95 | 10.85 | 10.94 | 39,686 | +0.15(+1.37%) |
Mar 04, 2010 | 10.79 | 10.80 | 10.77 | 10.80 | 14,840 | +0.04(+0.34%) |
Mar 03, 2010 | 10.76 | 10.81 | 10.75 | 10.76 | 20,614 | +0.02(+0.16%) |
Mar 02, 2010 | 10.77 | 10.79 | 10.74 | 10.74 | 16,096 | +0.03(+0.32%) |
Mar 01, 2010 | 10.68 | 10.71 | 10.67 | 10.71 | 19,723 | +0.09(+0.88%) |
Feb 26, 2010 | 10.58 | 10.61 | 10.54 | 10.61 | 36,509 | +0.08(+0.73%) |
Feb 25, 2010 | 10.45 | 10.54 | 10.44 | 10.54 | 25,163 | -0.05(-0.43%) |
Feb 24, 2010 | 10.53 | 10.59 | 10.51 | 10.58 | 43,306 | +0.10(+0.99%) |
Feb 23, 2010 | 10.59 | 10.61 | 10.47 | 10.48 | 13,693 | -0.13(-1.22%) |
Feb 22, 2010 | 10.66 | 10.66 | 10.61 | 10.61 | 59,170 | -0.01(-0.09%) |
Feb 19, 2010 | 10.64 | 10.65 | 10.62 | 10.62 | 22,939 | +0.02(+0.17%) |
Feb 18, 2010 | 10.57 | 10.60 | 10.53 | 10.60 | 12,058 | +0.08(+0.75%) |
Feb 17, 2010 | 10.53 | 10.53 | 10.51 | 10.52 | 26,310 | +0.08(+0.79%) |
Feb 16, 2010 | 10.41 | 10.44 | 10.37 | 10.44 | 32,944 | +0.18(+1.75%) |
Feb 12, 2010 | 10.21 | 10.26 | 10.26 | 10.26 | 11,624 | -0.04(-0.35%) |
Feb 11, 2010 | 10.19 | 10.31 | 10.16 | 10.29 | 73,228 | +0.10(+1.01%) |
Feb 10, 2010 | 10.19 | 10.24 | 10.12 | 10.19 | 145,782 | -0.01(-0.14%) |
Feb 09, 2010 | 10.19 | 10.27 | 10.12 | 10.21 | 64,757 | +0.14(+1.35%) |
Feb 08, 2010 | 10.14 | 10.20 | 10.07 | 10.07 | 38,508 | -0.02(-0.20%) |
Feb 05, 2010 | 10.14 | 10.14 | 9.945 | 10.09 | 70,880 | -0.06(-0.56%) |
Feb 04, 2010 | 10.38 | 10.38 | 10.15 | 10.15 | 204,874 | -0.30(-2.83%) |
Feb 03, 2010 | 10.50 | 10.50 | 10.44 | 10.44 | 63,819 | -0.07(-0.65%) |
Feb 02, 2010 | 10.41 | 10.51 | 10.37 | 10.51 | 34,246 | +0.15(+1.42%) |
Feb 01, 2010 | 10.28 | 10.37 | 10.28 | 10.36 | 41,856 | +0.13(+1.25%) |
Jan 29, 2010 | 10.37 | 10.41 | 10.24 | 10.24 | 69,934 | -0.09(-0.88%) |
Jan 28, 2010 | 10.45 | 10.45 | 10.26 | 10.33 | 34,099 | -0.12(-1.14%) |
Jan 27, 2010 | 10.38 | 10.45 | 10.32 | 10.45 | 79,978 | -0.00(-0.03%) |
Jan 26, 2010 | 10.40 | 10.50 | 10.38 | 10.45 | 184,608 | -0.02(-0.17%) |
Jan 25, 2010 | 10.49 | 10.50 | 10.45 | 10.47 | 46,088 | +0.07(+0.68%) |
Jan 22, 2010 | 10.58 | 10.60 | 10.40 | 10.40 | 32,045 | -0.25(-2.32%) |
Jan 21, 2010 | 10.82 | 10.82 | 10.64 | 10.64 | 49,970 | -0.16(-1.52%) |
Jan 20, 2010 | 10.86 | 10.86 | 10.76 | 10.81 | 11,686 | -0.12(-1.13%) |
Jan 19, 2010 | 10.89 | 10.93 | 10.89 | 10.93 | 15,081 | +0.12(+1.12%) |
Jan 15, 2010 | 10.84 | 10.81 | 10.81 | 10.81 | 75,173 | -0.12(-1.09%) |
Jan 14, 2010 | 10.87 | 10.93 | 10.87 | 10.93 | 119,448 | +0.06(+0.56%) |
Jan 13, 2010 | 10.82 | 10.87 | 10.78 | 10.87 | 24,257 | +0.07(+0.66%) |
Jan 12, 2010 | 10.82 | 10.82 | 10.77 | 10.80 | 44,453 | -0.10(-0.96%) |
Jan 11, 2010 | 10.93 | 10.93 | 10.87 | 10.90 | 77,963 | +0.02(+0.17%) |
Jan 08, 2010 | 10.82 | 10.88 | 10.82 | 10.88 | 35,765 | +0.03(+0.31%) |
Jan 07, 2010 | 10.78 | 10.85 | 10.76 | 10.85 | 97,492 | +0.04(+0.38%) |
Jan 06, 2010 | 10.78 | 10.81 | 10.78 | 10.81 | 36,641 | +0.03(+0.25%) |
Jan 05, 2010 | 10.76 | 10.79 | 10.76 | 10.78 | 26,171 | +0.04(+0.34%) |