Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.88 | 12.21 | 11.70 | 11.72 | 179,179 | -0.17(-1.42%) |
Mar 30, 2010 | 11.83 | 12.02 | 11.78 | 11.89 | 125,681 | +0.02(+0.13%) |
Mar 29, 2010 | 11.99 | 12.07 | 11.82 | 11.88 | 89,134 | -0.05(-0.39%) |
Mar 26, 2010 | 11.84 | 11.98 | 11.65 | 11.92 | 167,403 | +0.08(+0.71%) |
Mar 25, 2010 | 12.05 | 12.15 | 11.81 | 11.84 | 144,718 | -0.13(-1.09%) |
Mar 24, 2010 | 11.81 | 12.08 | 11.81 | 11.97 | 156,605 | +0.12(+0.97%) |
Mar 23, 2010 | 11.58 | 11.87 | 11.51 | 11.85 | 154,072 | +0.24(+2.05%) |
Mar 22, 2010 | 11.53 | 11.69 | 11.52 | 11.62 | 127,860 | +0.00(+0.00%) |
Mar 19, 2010 | 11.69 | 11.94 | 11.51 | 11.62 | 156,830 | +0.01(+0.07%) |
Mar 18, 2010 | 11.82 | 11.82 | 11.55 | 11.61 | 125,260 | -0.21(-1.76%) |
Mar 17, 2010 | 11.44 | 11.87 | 11.33 | 11.82 | 209,261 | +0.45(+4.00%) |
Mar 16, 2010 | 11.17 | 11.40 | 11.12 | 11.36 | 196,302 | +0.25(+2.21%) |
Mar 15, 2010 | 11.04 | 11.14 | 11.04 | 11.12 | 113,696 | +0.06(+0.56%) |
Mar 12, 2010 | 11.14 | 11.15 | 10.86 | 11.05 | 114,377 | -0.02(-0.14%) |
Mar 11, 2010 | 10.85 | 11.12 | 10.79 | 11.07 | 111,529 | +0.12(+1.05%) |
Mar 10, 2010 | 10.90 | 11.16 | 10.81 | 10.95 | 168,746 | -0.02(-0.14%) |
Mar 09, 2010 | 11.06 | 11.23 | 10.77 | 10.97 | 396,466 | -0.63(-5.44%) |
Mar 08, 2010 | 11.86 | 11.88 | 11.54 | 11.60 | 165,198 | -0.23(-1.95%) |
Mar 05, 2010 | 11.48 | 11.87 | 11.45 | 11.83 | 168,052 | +0.38(+3.29%) |
Mar 04, 2010 | 11.32 | 11.57 | 11.32 | 11.45 | 83,456 | +0.14(+1.22%) |
Mar 03, 2010 | 11.24 | 11.52 | 11.22 | 11.32 | 106,532 | +0.14(+1.24%) |
Mar 02, 2010 | 11.00 | 11.41 | 10.96 | 11.18 | 133,822 | +0.25(+2.25%) |
Mar 01, 2010 | 10.95 | 11.07 | 10.85 | 10.93 | 139,250 | +0.00(+0.00%) |
Feb 26, 2010 | 11.02 | 11.11 | 10.79 | 10.93 | 59,208 | -0.06(-0.56%) |
Feb 25, 2010 | 10.61 | 11.02 | 10.46 | 10.99 | 136,139 | +0.23(+2.14%) |
Feb 24, 2010 | 10.77 | 11.06 | 10.69 | 10.76 | 80,073 | -0.02(-0.14%) |
Feb 23, 2010 | 10.98 | 11.07 | 10.65 | 10.78 | 103,509 | -0.18(-1.68%) |
Feb 22, 2010 | 11.03 | 11.24 | 10.91 | 10.96 | 64,704 | -0.07(-0.63%) |
Feb 19, 2010 | 11.04 | 11.15 | 10.88 | 11.03 | 92,755 | -0.08(-0.76%) |
Feb 18, 2010 | 11.24 | 11.38 | 11.00 | 11.12 | 82,102 | -0.10(-0.89%) |
Feb 17, 2010 | 10.85 | 11.23 | 10.85 | 11.22 | 143,235 | +0.42(+3.92%) |
Feb 16, 2010 | 10.18 | 10.88 | 10.18 | 10.79 | 167,991 | +0.66(+6.53%) |
Feb 12, 2010 | 10.10 | 10.13 | 10.13 | 10.13 | 103,610 | -0.08(-0.83%) |
Feb 11, 2010 | 10.10 | 10.22 | 10.03 | 10.22 | 97,199 | +0.14(+1.37%) |
Feb 10, 2010 | 10.05 | 10.15 | 10.00 | 10.08 | 72,017 | +0.10(+1.00%) |
Feb 09, 2010 | 10.12 | 10.18 | 9.931 | 9.977 | 81,118 | -0.02(-0.23%) |
Feb 08, 2010 | 10.10 | 10.18 | 9.915 | 10.00 | 136,129 | -0.07(-0.69%) |
Feb 05, 2010 | 10.15 | 10.19 | 9.700 | 10.07 | 95,509 | -0.14(-1.36%) |
Feb 04, 2010 | 10.45 | 10.45 | 10.05 | 10.21 | 99,321 | -0.34(-3.21%) |
Feb 03, 2010 | 10.52 | 10.71 | 10.35 | 10.55 | 52,143 | -0.02(-0.22%) |
Feb 02, 2010 | 10.53 | 10.69 | 10.33 | 10.57 | 119,399 | +0.05(+0.51%) |
Feb 01, 2010 | 10.14 | 10.58 | 10.00 | 10.52 | 127,917 | +0.40(+3.95%) |
Jan 29, 2010 | 10.39 | 10.54 | 10.06 | 10.12 | 141,382 | -0.25(-2.45%) |
Jan 28, 2010 | 10.62 | 10.82 | 10.35 | 10.37 | 65,869 | -0.26(-2.46%) |
Jan 27, 2010 | 10.54 | 10.72 | 10.42 | 10.63 | 101,600 | +0.02(+0.15%) |
Jan 26, 2010 | 10.78 | 10.86 | 10.61 | 10.62 | 48,231 | -0.24(-2.20%) |
Jan 25, 2010 | 10.71 | 10.92 | 10.71 | 10.85 | 65,461 | +0.17(+1.58%) |
Jan 22, 2010 | 10.89 | 10.99 | 10.67 | 10.68 | 96,387 | -0.25(-2.25%) |
Jan 21, 2010 | 11.39 | 11.47 | 10.92 | 10.93 | 162,415 | -0.48(-4.25%) |
Jan 20, 2010 | 11.72 | 11.72 | 11.11 | 11.42 | 125,398 | -0.45(-3.76%) |
Jan 19, 2010 | 11.41 | 11.96 | 11.35 | 11.86 | 150,390 | +0.44(+3.84%) |
Jan 15, 2010 | 11.52 | 11.42 | 11.42 | 11.42 | 122,850 | -0.04(-0.34%) |
Jan 14, 2010 | 11.54 | 11.56 | 11.36 | 11.46 | 57,011 | -0.08(-0.73%) |
Jan 13, 2010 | 11.28 | 11.62 | 11.28 | 11.55 | 80,290 | +0.26(+2.32%) |
Jan 12, 2010 | 11.44 | 11.55 | 11.22 | 11.28 | 117,237 | -0.25(-2.20%) |
Jan 11, 2010 | 11.72 | 11.85 | 11.50 | 11.54 | 151,381 | -0.09(-0.79%) |
Jan 08, 2010 | 11.98 | 11.98 | 11.37 | 11.63 | 264,017 | -0.35(-2.89%) |
Jan 07, 2010 | 12.13 | 12.30 | 11.95 | 11.98 | 121,711 | -0.10(-0.83%) |
Jan 06, 2010 | 11.60 | 12.18 | 11.51 | 12.08 | 235,955 | +0.50(+4.32%) |
Jan 05, 2010 | 10.82 | 11.80 | 10.80 | 11.58 | 423,963 | +0.72(+6.59%) |