Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.52 | 12.67 | 12.45 | 12.47 | 1,283,899 | -0.07(-0.56%) |
Mar 30, 2010 | 12.31 | 12.55 | 12.20 | 12.54 | 2,056,427 | +0.27(+2.17%) |
Mar 29, 2010 | 12.31 | 12.36 | 12.17 | 12.27 | 1,169,186 | +0.02(+0.16%) |
Mar 26, 2010 | 12.12 | 12.27 | 12.11 | 12.25 | 1,878,280 | +0.15(+1.26%) |
Mar 25, 2010 | 12.31 | 12.50 | 12.10 | 12.10 | 3,575,425 | -0.11(-0.94%) |
Mar 24, 2010 | 12.11 | 12.25 | 12.08 | 12.22 | 1,958,121 | +0.06(+0.47%) |
Mar 23, 2010 | 12.08 | 12.17 | 11.90 | 12.16 | 992,794 | +0.11(+0.95%) |
Mar 22, 2010 | 11.76 | 12.08 | 11.74 | 12.04 | 784,645 | +0.14(+1.18%) |
Mar 19, 2010 | 12.09 | 12.26 | 11.89 | 11.90 | 1,507,192 | -0.17(-1.42%) |
Mar 18, 2010 | 12.03 | 12.20 | 12.02 | 12.08 | 798,894 | -0.06(-0.47%) |
Mar 17, 2010 | 12.04 | 12.14 | 12.01 | 12.13 | 1,234,468 | +0.12(+1.00%) |
Mar 16, 2010 | 11.95 | 12.01 | 11.86 | 12.01 | 660,448 | +0.13(+1.07%) |
Mar 15, 2010 | 11.81 | 11.91 | 11.79 | 11.89 | 748,739 | -0.04(-0.37%) |
Mar 12, 2010 | 11.92 | 11.96 | 11.75 | 11.93 | 1,281,036 | +0.05(+0.43%) |
Mar 11, 2010 | 11.92 | 11.92 | 11.73 | 11.88 | 857,364 | -0.08(-0.64%) |
Mar 10, 2010 | 11.88 | 12.06 | 11.78 | 11.96 | 988,478 | +0.10(+0.80%) |
Mar 09, 2010 | 11.82 | 11.99 | 11.79 | 11.86 | 880,337 | +0.02(+0.16%) |
Mar 08, 2010 | 11.77 | 11.89 | 11.77 | 11.84 | 850,279 | +0.03(+0.22%) |
Mar 05, 2010 | 11.69 | 11.84 | 11.64 | 11.82 | 1,374,967 | +0.17(+1.47%) |
Mar 04, 2010 | 11.60 | 11.70 | 11.54 | 11.64 | 1,126,666 | +0.07(+0.60%) |
Mar 03, 2010 | 11.53 | 11.59 | 11.49 | 11.57 | 1,433,345 | +0.12(+1.05%) |
Mar 02, 2010 | 11.44 | 11.54 | 11.40 | 11.45 | 1,112,998 | +0.05(+0.45%) |
Mar 01, 2010 | 11.16 | 11.40 | 11.09 | 11.40 | 1,162,054 | +0.27(+2.46%) |
Feb 26, 2010 | 11.13 | 11.21 | 10.98 | 11.13 | 857,680 | -0.01(-0.11%) |
Feb 25, 2010 | 11.07 | 11.15 | 10.91 | 11.14 | 865,384 | -0.05(-0.44%) |
Feb 24, 2010 | 10.95 | 11.21 | 10.93 | 11.19 | 1,508,032 | +0.26(+2.37%) |
Feb 23, 2010 | 10.90 | 11.03 | 10.86 | 10.93 | 1,856,978 | -0.04(-0.35%) |
Feb 22, 2010 | 11.00 | 11.05 | 10.84 | 10.97 | 1,204,558 | +0.03(+0.23%) |
Feb 19, 2010 | 10.83 | 11.02 | 10.81 | 10.95 | 982,898 | +0.11(+1.00%) |
Feb 18, 2010 | 10.67 | 10.84 | 10.67 | 10.84 | 901,328 | +0.13(+1.19%) |
Feb 17, 2010 | 10.70 | 10.71 | 10.56 | 10.71 | 1,078,050 | +0.09(+0.84%) |
Feb 16, 2010 | 10.49 | 10.62 | 10.35 | 10.62 | 829,114 | +0.20(+1.89%) |
Feb 12, 2010 | 10.03 | 10.42 | 10.42 | 10.42 | 1,600,819 | +0.28(+2.76%) |
Feb 11, 2010 | 9.916 | 10.22 | 9.858 | 10.14 | 1,273,841 | +0.17(+1.72%) |
Feb 10, 2010 | 9.884 | 10.00 | 9.725 | 9.973 | 1,449,484 | +0.04(+0.45%) |
Feb 09, 2010 | 9.916 | 10.04 | 9.839 | 9.928 | 1,680,900 | +0.14(+1.43%) |
Feb 08, 2010 | 10.16 | 10.16 | 9.788 | 9.788 | 1,311,752 | -0.22(-2.16%) |
Feb 05, 2010 | 9.954 | 10.05 | 9.628 | 10.00 | 1,895,889 | +0.01(+0.06%) |
Feb 04, 2010 | 10.34 | 10.42 | 9.979 | 9.998 | 1,685,881 | -0.48(-4.55%) |
Feb 03, 2010 | 10.50 | 10.60 | 10.43 | 10.48 | 817,158 | -0.06(-0.59%) |
Feb 02, 2010 | 10.61 | 10.64 | 10.44 | 10.54 | 1,271,978 | +0.08(+0.75%) |
Feb 01, 2010 | 10.44 | 10.59 | 10.37 | 10.46 | 1,187,624 | +0.10(+1.00%) |
Jan 29, 2010 | 10.53 | 10.69 | 10.36 | 10.36 | 1,520,008 | -0.11(-1.08%) |
Jan 28, 2010 | 10.78 | 10.79 | 10.39 | 10.47 | 1,283,838 | -0.24(-2.28%) |
Jan 27, 2010 | 10.64 | 10.76 | 10.54 | 10.71 | 1,322,313 | +0.08(+0.77%) |
Jan 26, 2010 | 10.69 | 11.05 | 10.58 | 10.63 | 3,106,103 | +0.12(+1.13%) |
Jan 25, 2010 | 10.67 | 10.72 | 10.48 | 10.51 | 1,413,050 | +0.09(+0.90%) |
Jan 22, 2010 | 10.84 | 10.84 | 10.38 | 10.42 | 2,387,678 | -0.40(-3.71%) |
Jan 21, 2010 | 11.22 | 11.32 | 10.81 | 10.82 | 1,700,297 | -0.41(-3.69%) |
Jan 20, 2010 | 11.29 | 11.33 | 11.07 | 11.23 | 1,096,298 | -0.14(-1.27%) |
Jan 19, 2010 | 11.10 | 11.38 | 11.05 | 11.38 | 1,269,438 | +0.28(+2.55%) |
Jan 15, 2010 | 11.05 | 11.10 | 11.10 | 11.10 | 1,485,093 | +0.06(+0.57%) |
Jan 14, 2010 | 10.98 | 11.08 | 10.93 | 11.03 | 937,825 | +0.00(+0.00%) |
Jan 13, 2010 | 10.96 | 11.06 | 10.86 | 11.03 | 1,103,122 | +0.14(+1.27%) |
Jan 12, 2010 | 11.10 | 11.15 | 10.86 | 10.90 | 1,262,684 | -0.33(-2.91%) |
Jan 11, 2010 | 11.16 | 11.26 | 11.04 | 11.22 | 1,118,569 | +0.09(+0.85%) |
Jan 08, 2010 | 10.92 | 11.13 | 10.92 | 11.13 | 1,034,427 | +0.09(+0.80%) |
Jan 07, 2010 | 10.86 | 11.14 | 10.83 | 11.04 | 1,490,475 | +0.14(+1.32%) |
Jan 06, 2010 | 11.06 | 11.17 | 10.71 | 10.90 | 3,352,338 | -0.16(-1.48%) |
Jan 05, 2010 | 11.39 | 11.40 | 10.74 | 11.06 | 3,831,143 | -0.33(-2.87%) |