Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.50 | 11.53 | 11.42 | 11.42 | 647,790 | -0.10(-0.86%) |
Mar 30, 2010 | 11.62 | 11.66 | 11.49 | 11.51 | 491,548 | -0.13(-1.09%) |
Mar 29, 2010 | 11.60 | 11.65 | 11.56 | 11.64 | 372,381 | +0.11(+0.96%) |
Mar 26, 2010 | 11.56 | 11.62 | 11.48 | 11.53 | 206,938 | +0.03(+0.29%) |
Mar 25, 2010 | 11.66 | 11.71 | 11.49 | 11.50 | 307,970 | -0.09(-0.81%) |
Mar 24, 2010 | 11.73 | 11.73 | 11.58 | 11.59 | 289,503 | -0.15(-1.31%) |
Mar 23, 2010 | 11.69 | 11.79 | 11.64 | 11.75 | 462,693 | +0.03(+0.23%) |
Mar 22, 2010 | 11.67 | 11.75 | 11.59 | 11.72 | 343,139 | +0.01(+0.05%) |
Mar 19, 2010 | 11.82 | 11.93 | 11.63 | 11.71 | 724,195 | -0.08(-0.70%) |
Mar 18, 2010 | 11.77 | 11.87 | 11.75 | 11.80 | 230,806 | -0.03(-0.23%) |
Mar 17, 2010 | 11.91 | 11.91 | 11.77 | 11.82 | 353,958 | -0.03(-0.23%) |
Mar 16, 2010 | 11.77 | 11.86 | 11.75 | 11.85 | 406,348 | +0.08(+0.70%) |
Mar 15, 2010 | 11.73 | 11.77 | 11.71 | 11.77 | 611,842 | -0.04(-0.33%) |
Mar 12, 2010 | 11.91 | 11.94 | 11.78 | 11.81 | 300,336 | -0.07(-0.56%) |
Mar 11, 2010 | 11.83 | 11.87 | 11.75 | 11.87 | 260,192 | +0.01(+0.05%) |
Mar 10, 2010 | 11.80 | 11.89 | 11.77 | 11.87 | 367,015 | +0.01(+0.09%) |
Mar 09, 2010 | 11.73 | 11.87 | 11.70 | 11.86 | 422,190 | +0.07(+0.61%) |
Mar 08, 2010 | 11.77 | 11.86 | 11.74 | 11.78 | 487,698 | +0.04(+0.38%) |
Mar 05, 2010 | 11.62 | 11.76 | 11.51 | 11.74 | 568,282 | +0.14(+1.24%) |
Mar 04, 2010 | 11.65 | 11.66 | 11.54 | 11.60 | 264,613 | +0.01(+0.09%) |
Mar 03, 2010 | 11.68 | 11.74 | 11.55 | 11.59 | 429,860 | -0.04(-0.38%) |
Mar 02, 2010 | 11.48 | 11.67 | 11.48 | 11.63 | 628,054 | +0.16(+1.39%) |
Mar 01, 2010 | 11.24 | 11.50 | 11.24 | 11.47 | 384,836 | +0.25(+2.21%) |
Feb 26, 2010 | 11.35 | 11.35 | 11.15 | 11.22 | 417,759 | -0.08(-0.73%) |
Feb 25, 2010 | 11.19 | 11.32 | 11.14 | 11.30 | 439,528 | -0.02(-0.19%) |
Feb 24, 2010 | 11.51 | 11.61 | 11.28 | 11.33 | 484,823 | -0.10(-0.87%) |
Feb 23, 2010 | 11.48 | 11.57 | 11.41 | 11.43 | 475,614 | -0.08(-0.67%) |
Feb 22, 2010 | 11.43 | 11.71 | 11.38 | 11.50 | 833,988 | +0.13(+1.15%) |
Feb 19, 2010 | 11.21 | 11.42 | 11.14 | 11.37 | 618,916 | +0.17(+1.51%) |
Feb 18, 2010 | 11.09 | 11.20 | 11.02 | 11.20 | 308,881 | +0.11(+1.03%) |
Feb 17, 2010 | 11.00 | 11.19 | 10.91 | 11.09 | 599,970 | +0.15(+1.39%) |
Feb 16, 2010 | 10.78 | 10.96 | 10.76 | 10.94 | 234,192 | +0.20(+1.88%) |
Feb 12, 2010 | 10.72 | 10.74 | 10.74 | 10.74 | 486,534 | -0.05(-0.45%) |
Feb 11, 2010 | 10.54 | 10.78 | 10.45 | 10.78 | 361,365 | +0.24(+2.27%) |
Feb 10, 2010 | 10.63 | 10.66 | 10.46 | 10.54 | 525,084 | -0.15(-1.37%) |
Feb 09, 2010 | 10.66 | 10.71 | 10.54 | 10.69 | 318,214 | +0.14(+1.29%) |
Feb 08, 2010 | 10.64 | 10.69 | 10.52 | 10.56 | 380,512 | -0.13(-1.17%) |
Feb 05, 2010 | 10.76 | 10.76 | 10.58 | 10.68 | 627,000 | -0.09(-0.81%) |
Feb 04, 2010 | 10.95 | 11.00 | 10.74 | 10.77 | 277,486 | -0.23(-2.13%) |
Feb 03, 2010 | 11.08 | 11.14 | 10.95 | 11.00 | 348,314 | -0.14(-1.22%) |
Feb 02, 2010 | 11.13 | 11.18 | 11.02 | 11.14 | 373,152 | -0.02(-0.19%) |
Feb 01, 2010 | 11.14 | 11.16 | 11.00 | 11.16 | 575,273 | +0.06(+0.54%) |
Jan 29, 2010 | 11.21 | 11.24 | 11.08 | 11.10 | 254,692 | -0.08(-0.73%) |
Jan 28, 2010 | 11.39 | 11.39 | 11.07 | 11.18 | 515,045 | -0.18(-1.58%) |
Jan 27, 2010 | 11.32 | 11.38 | 11.17 | 11.36 | 330,638 | -0.02(-0.14%) |
Jan 26, 2010 | 11.42 | 11.48 | 11.33 | 11.38 | 250,684 | -0.10(-0.90%) |
Jan 25, 2010 | 11.44 | 11.58 | 11.34 | 11.48 | 361,346 | +0.10(+0.86%) |
Jan 22, 2010 | 11.63 | 11.67 | 11.29 | 11.38 | 532,981 | -0.25(-2.15%) |
Jan 21, 2010 | 11.89 | 12.03 | 11.48 | 11.63 | 493,522 | -0.25(-2.11%) |
Jan 20, 2010 | 12.04 | 12.05 | 11.74 | 11.88 | 525,415 | -0.27(-2.24%) |
Jan 19, 2010 | 11.70 | 12.18 | 11.70 | 12.16 | 610,116 | +0.44(+3.77%) |
Jan 15, 2010 | 11.74 | 11.72 | 11.72 | 11.72 | 452,385 | +0.01(+0.05%) |
Jan 14, 2010 | 11.73 | 11.80 | 11.70 | 11.71 | 275,887 | -0.06(-0.51%) |
Jan 13, 2010 | 11.64 | 11.78 | 11.58 | 11.77 | 211,567 | +0.17(+1.50%) |
Jan 12, 2010 | 11.47 | 11.66 | 11.47 | 11.60 | 234,355 | +0.02(+0.19%) |
Jan 11, 2010 | 11.65 | 11.65 | 11.50 | 11.57 | 299,762 | +0.01(+0.09%) |
Jan 08, 2010 | 11.50 | 11.58 | 11.45 | 11.56 | 251,780 | +0.02(+0.14%) |
Jan 07, 2010 | 11.63 | 11.64 | 11.49 | 11.55 | 393,625 | -0.07(-0.56%) |
Jan 06, 2010 | 11.48 | 11.71 | 11.48 | 11.61 | 645,198 | +0.09(+0.76%) |
Jan 05, 2010 | 11.77 | 11.79 | 11.37 | 11.53 | 560,646 | -0.24(-2.04%) |