Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.50 | 11.53 | 11.42 | 11.42 | 647,403 | -0.10(-0.86%) |
Mar 30, 2010 | 11.63 | 11.67 | 11.49 | 11.52 | 491,255 | -0.13(-1.09%) |
Mar 29, 2010 | 11.60 | 11.65 | 11.57 | 11.65 | 372,159 | +0.11(+0.96%) |
Mar 26, 2010 | 11.57 | 11.63 | 11.48 | 11.54 | 206,815 | +0.03(+0.29%) |
Mar 25, 2010 | 11.66 | 11.72 | 11.50 | 11.50 | 307,786 | -0.09(-0.81%) |
Mar 24, 2010 | 11.74 | 11.74 | 11.59 | 11.60 | 289,330 | -0.15(-1.31%) |
Mar 23, 2010 | 11.70 | 11.80 | 11.65 | 11.75 | 462,417 | +0.03(+0.24%) |
Mar 22, 2010 | 11.68 | 11.76 | 11.60 | 11.73 | 342,935 | +0.01(+0.05%) |
Mar 19, 2010 | 11.82 | 11.94 | 11.64 | 11.72 | 723,763 | -0.08(-0.70%) |
Mar 18, 2010 | 11.78 | 11.88 | 11.75 | 11.80 | 230,669 | -0.03(-0.23%) |
Mar 17, 2010 | 11.91 | 11.91 | 11.78 | 11.83 | 353,747 | -0.03(-0.23%) |
Mar 16, 2010 | 11.78 | 11.86 | 11.76 | 11.86 | 406,105 | +0.08(+0.70%) |
Mar 15, 2010 | 11.74 | 11.78 | 11.72 | 11.78 | 611,477 | -0.04(-0.33%) |
Mar 12, 2010 | 11.91 | 11.95 | 11.79 | 11.81 | 300,157 | -0.07(-0.56%) |
Mar 11, 2010 | 11.84 | 11.88 | 11.76 | 11.88 | 260,037 | +0.01(+0.05%) |
Mar 10, 2010 | 11.81 | 11.90 | 11.78 | 11.87 | 366,796 | +0.01(+0.09%) |
Mar 09, 2010 | 11.74 | 11.87 | 11.70 | 11.86 | 421,938 | +0.07(+0.61%) |
Mar 08, 2010 | 11.78 | 11.86 | 11.75 | 11.79 | 487,408 | +0.04(+0.38%) |
Mar 05, 2010 | 11.63 | 11.76 | 11.52 | 11.75 | 567,943 | +0.14(+1.24%) |
Mar 04, 2010 | 11.65 | 11.67 | 11.54 | 11.60 | 264,455 | +0.01(+0.09%) |
Mar 03, 2010 | 11.69 | 11.75 | 11.55 | 11.59 | 429,604 | -0.04(-0.38%) |
Mar 02, 2010 | 11.49 | 11.68 | 11.49 | 11.64 | 627,680 | +0.16(+1.39%) |
Mar 01, 2010 | 11.25 | 11.51 | 11.25 | 11.48 | 384,607 | +0.25(+2.21%) |
Feb 26, 2010 | 11.36 | 11.36 | 11.15 | 11.23 | 417,510 | -0.08(-0.73%) |
Feb 25, 2010 | 11.20 | 11.33 | 11.15 | 11.31 | 439,266 | -0.02(-0.19%) |
Feb 24, 2010 | 11.52 | 11.62 | 11.28 | 11.33 | 484,534 | -0.10(-0.87%) |
Feb 23, 2010 | 11.49 | 11.58 | 11.42 | 11.43 | 475,330 | -0.08(-0.67%) |
Feb 22, 2010 | 11.44 | 11.72 | 11.39 | 11.51 | 833,491 | +0.13(+1.15%) |
Feb 19, 2010 | 11.22 | 11.43 | 11.15 | 11.38 | 618,547 | +0.17(+1.51%) |
Feb 18, 2010 | 11.10 | 11.21 | 11.03 | 11.21 | 308,697 | +0.11(+1.03%) |
Feb 17, 2010 | 11.01 | 11.20 | 10.92 | 11.10 | 599,613 | +0.15(+1.39%) |
Feb 16, 2010 | 10.79 | 10.97 | 10.76 | 10.94 | 234,052 | +0.20(+1.88%) |
Feb 12, 2010 | 10.73 | 10.74 | 10.74 | 10.74 | 486,245 | -0.05(-0.46%) |
Feb 11, 2010 | 10.55 | 10.79 | 10.46 | 10.79 | 361,149 | +0.24(+2.27%) |
Feb 10, 2010 | 10.63 | 10.67 | 10.46 | 10.55 | 524,772 | -0.15(-1.37%) |
Feb 09, 2010 | 10.67 | 10.72 | 10.55 | 10.70 | 318,024 | +0.14(+1.29%) |
Feb 08, 2010 | 10.65 | 10.70 | 10.52 | 10.56 | 380,285 | -0.13(-1.17%) |
Feb 05, 2010 | 10.76 | 10.76 | 10.58 | 10.69 | 626,626 | -0.09(-0.81%) |
Feb 04, 2010 | 10.95 | 11.00 | 10.75 | 10.77 | 277,321 | -0.23(-2.13%) |
Feb 03, 2010 | 11.09 | 11.15 | 10.95 | 11.01 | 348,107 | -0.14(-1.22%) |
Feb 02, 2010 | 11.14 | 11.18 | 11.03 | 11.15 | 372,929 | -0.02(-0.20%) |
Feb 01, 2010 | 11.15 | 11.17 | 11.01 | 11.17 | 574,930 | +0.06(+0.54%) |
Jan 29, 2010 | 11.22 | 11.25 | 11.09 | 11.11 | 254,541 | -0.08(-0.73%) |
Jan 28, 2010 | 11.40 | 11.40 | 11.07 | 11.19 | 514,738 | -0.18(-1.58%) |
Jan 27, 2010 | 11.33 | 11.38 | 11.18 | 11.37 | 330,441 | -0.02(-0.14%) |
Jan 26, 2010 | 11.42 | 11.49 | 11.34 | 11.38 | 250,535 | -0.10(-0.90%) |
Jan 25, 2010 | 11.45 | 11.59 | 11.34 | 11.49 | 361,131 | +0.10(+0.86%) |
Jan 22, 2010 | 11.64 | 11.68 | 11.30 | 11.39 | 532,664 | -0.25(-2.15%) |
Jan 21, 2010 | 11.90 | 12.04 | 11.49 | 11.64 | 493,228 | -0.25(-2.11%) |
Jan 20, 2010 | 12.05 | 12.06 | 11.75 | 11.89 | 525,102 | -0.27(-2.24%) |
Jan 19, 2010 | 11.71 | 12.19 | 11.71 | 12.16 | 609,753 | +0.44(+3.77%) |
Jan 15, 2010 | 11.75 | 11.72 | 11.72 | 11.72 | 452,116 | +0.01(+0.05%) |
Jan 14, 2010 | 11.74 | 11.80 | 11.71 | 11.72 | 275,722 | -0.06(-0.51%) |
Jan 13, 2010 | 11.65 | 11.79 | 11.59 | 11.78 | 211,441 | +0.17(+1.50%) |
Jan 12, 2010 | 11.47 | 11.67 | 11.47 | 11.60 | 234,215 | +0.02(+0.19%) |
Jan 11, 2010 | 11.66 | 11.66 | 11.50 | 11.58 | 299,583 | +0.01(+0.09%) |
Jan 08, 2010 | 11.50 | 11.59 | 11.46 | 11.57 | 251,630 | +0.02(+0.14%) |
Jan 07, 2010 | 11.64 | 11.65 | 11.49 | 11.55 | 393,390 | -0.07(-0.56%) |
Jan 06, 2010 | 11.49 | 11.72 | 11.49 | 11.62 | 644,814 | +0.09(+0.76%) |
Jan 05, 2010 | 11.78 | 11.79 | 11.38 | 11.53 | 560,312 | -0.24(-2.04%) |