Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.75 | 11.05 | 10.68 | 10.69 | 423,014 | -0.12(-1.11%) |
Mar 30, 2010 | 10.91 | 11.14 | 10.66 | 10.81 | 192,271 | -0.02(-0.18%) |
Mar 29, 2010 | 10.70 | 11.01 | 10.52 | 10.83 | 248,856 | +0.14(+1.31%) |
Mar 26, 2010 | 11.00 | 11.04 | 10.60 | 10.69 | 359,806 | -0.23(-2.11%) |
Mar 25, 2010 | 11.45 | 11.53 | 10.89 | 10.92 | 476,538 | -0.46(-4.04%) |
Mar 24, 2010 | 11.50 | 11.75 | 11.31 | 11.38 | 294,161 | -0.16(-1.39%) |
Mar 23, 2010 | 11.30 | 11.58 | 11.16 | 11.54 | 317,168 | +0.27(+2.40%) |
Mar 22, 2010 | 11.16 | 11.31 | 10.77 | 11.27 | 356,093 | +0.13(+1.17%) |
Mar 19, 2010 | 11.50 | 11.50 | 11.07 | 11.14 | 779,792 | -0.27(-2.37%) |
Mar 18, 2010 | 11.56 | 11.67 | 11.28 | 11.41 | 256,983 | -0.21(-1.81%) |
Mar 17, 2010 | 11.59 | 11.76 | 11.37 | 11.62 | 364,781 | +0.11(+0.96%) |
Mar 16, 2010 | 11.83 | 11.83 | 11.50 | 11.51 | 434,902 | -0.20(-1.71%) |
Mar 15, 2010 | 11.74 | 12.17 | 11.57 | 11.71 | 890,247 | -0.73(-5.87%) |
Mar 12, 2010 | 12.62 | 12.74 | 12.18 | 12.44 | 473,779 | -0.18(-1.43%) |
Mar 11, 2010 | 12.28 | 12.66 | 12.13 | 12.62 | 251,157 | +0.27(+2.19%) |
Mar 10, 2010 | 12.09 | 12.44 | 12.07 | 12.35 | 379,115 | +0.23(+1.90%) |
Mar 09, 2010 | 12.01 | 12.21 | 11.97 | 12.12 | 505,790 | +0.09(+0.75%) |
Mar 08, 2010 | 12.08 | 12.08 | 11.81 | 12.03 | 545,969 | +0.33(+2.82%) |
Mar 05, 2010 | 11.35 | 11.88 | 11.17 | 11.70 | 691,109 | +0.39(+3.45%) |
Mar 04, 2010 | 11.24 | 11.34 | 11.16 | 11.31 | 306,966 | +0.06(+0.53%) |
Mar 03, 2010 | 11.34 | 11.48 | 11.06 | 11.25 | 306,206 | -0.03(-0.27%) |
Mar 02, 2010 | 11.32 | 11.53 | 11.06 | 11.28 | 340,399 | -0.05(-0.44%) |
Mar 01, 2010 | 10.94 | 11.37 | 10.90 | 11.33 | 617,162 | +0.59(+5.49%) |
Feb 26, 2010 | 11.00 | 11.14 | 10.73 | 10.74 | 237,036 | -0.17(-1.56%) |
Feb 25, 2010 | 10.98 | 11.05 | 10.35 | 10.91 | 567,687 | -0.21(-1.89%) |
Feb 24, 2010 | 10.32 | 11.23 | 10.32 | 11.12 | 959,589 | +0.81(+7.86%) |
Feb 23, 2010 | 10.58 | 10.58 | 10.19 | 10.31 | 536,799 | -0.27(-2.55%) |
Feb 22, 2010 | 10.57 | 10.63 | 10.40 | 10.58 | 323,261 | +0.02(+0.19%) |
Feb 19, 2010 | 10.26 | 10.78 | 10.26 | 10.56 | 552,765 | +0.31(+3.02%) |
Feb 18, 2010 | 9.650 | 10.31 | 9.510 | 10.25 | 776,435 | +0.62(+6.44%) |
Feb 17, 2010 | 9.470 | 9.740 | 9.440 | 9.630 | 374,109 | +0.05(+0.52%) |
Feb 16, 2010 | 9.460 | 9.605 | 9.220 | 9.580 | 455,305 | -0.06(-0.62%) |
Feb 12, 2010 | 9.590 | 9.640 | 9.640 | 9.640 | 287,200 | -0.09(-0.92%) |
Feb 11, 2010 | 9.260 | 9.810 | 9.200 | 9.730 | 426,491 | +0.38(+4.06%) |
Feb 10, 2010 | 9.170 | 9.420 | 8.890 | 9.350 | 382,222 | +0.09(+0.97%) |
Feb 09, 2010 | 9.750 | 10.10 | 9.220 | 9.260 | 692,067 | -0.40(-4.14%) |
Feb 08, 2010 | 8.980 | 9.710 | 8.970 | 9.660 | 673,171 | +0.68(+7.57%) |
Feb 05, 2010 | 9.140 | 9.150 | 8.820 | 8.980 | 367,065 | -0.10(-1.10%) |
Feb 04, 2010 | 9.110 | 9.230 | 9.010 | 9.080 | 753,312 | -0.26(-2.78%) |
Feb 03, 2010 | 8.960 | 9.540 | 8.875 | 9.340 | 1,501,037 | +1.01(+12.12%) |
Feb 02, 2010 | 8.110 | 8.520 | 8.080 | 8.330 | 436,784 | +0.22(+2.71%) |
Feb 01, 2010 | 8.060 | 8.200 | 7.930 | 8.110 | 211,982 | +0.10(+1.25%) |
Jan 29, 2010 | 8.470 | 8.780 | 7.980 | 8.010 | 284,808 | -0.46(-5.43%) |
Jan 28, 2010 | 8.900 | 8.900 | 8.400 | 8.470 | 189,297 | -0.43(-4.83%) |
Jan 27, 2010 | 8.880 | 8.960 | 8.670 | 8.900 | 119,307 | +0.00(+0.00%) |
Jan 26, 2010 | 8.630 | 9.158 | 8.630 | 8.900 | 456,595 | +0.21(+2.42%) |
Jan 25, 2010 | 8.450 | 8.700 | 8.320 | 8.690 | 225,307 | +0.32(+3.82%) |
Jan 22, 2010 | 8.650 | 8.660 | 8.270 | 8.370 | 336,864 | -0.31(-3.57%) |
Jan 21, 2010 | 8.950 | 9.000 | 8.670 | 8.680 | 288,905 | -0.29(-3.23%) |
Jan 20, 2010 | 9.300 | 9.300 | 8.880 | 8.970 | 215,140 | -0.41(-4.37%) |
Jan 19, 2010 | 9.240 | 9.500 | 9.150 | 9.380 | 341,617 | +0.17(+1.85%) |
Jan 15, 2010 | 8.790 | 9.210 | 9.210 | 9.210 | 946,900 | +0.46(+5.26%) |
Jan 14, 2010 | 8.540 | 8.850 | 8.420 | 8.750 | 165,484 | +0.16(+1.86%) |
Jan 13, 2010 | 8.670 | 8.670 | 8.260 | 8.590 | 366,995 | +0.01(+0.12%) |
Jan 12, 2010 | 8.800 | 8.930 | 8.490 | 8.580 | 318,707 | -0.25(-2.83%) |
Jan 11, 2010 | 8.890 | 9.180 | 8.710 | 8.830 | 440,323 | -0.01(-0.11%) |
Jan 08, 2010 | 8.600 | 8.950 | 8.400 | 8.840 | 594,123 | +0.24(+2.79%) |
Jan 07, 2010 | 8.470 | 8.750 | 8.460 | 8.600 | 596,135 | +0.15(+1.78%) |
Jan 06, 2010 | 7.980 | 8.580 | 7.980 | 8.450 | 983,820 | +0.45(+5.62%) |
Jan 05, 2010 | 8.040 | 8.170 | 7.860 | 8.000 | 461,521 | -0.02(-0.25%) |