Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.65 | 11.68 | 11.57 | 11.57 | 639,326 | -0.10(-0.86%) |
Mar 30, 2010 | 11.77 | 11.82 | 11.64 | 11.67 | 485,126 | -0.13(-1.09%) |
Mar 29, 2010 | 11.75 | 11.80 | 11.71 | 11.80 | 367,516 | +0.11(+0.96%) |
Mar 26, 2010 | 11.72 | 11.77 | 11.63 | 11.68 | 204,234 | +0.03(+0.29%) |
Mar 25, 2010 | 11.81 | 11.87 | 11.64 | 11.65 | 303,946 | -0.09(-0.81%) |
Mar 24, 2010 | 11.89 | 11.89 | 11.73 | 11.74 | 285,720 | -0.16(-1.31%) |
Mar 23, 2010 | 11.85 | 11.95 | 11.80 | 11.90 | 456,648 | +0.03(+0.23%) |
Mar 22, 2010 | 11.82 | 11.91 | 11.74 | 11.87 | 338,656 | +0.01(+0.05%) |
Mar 19, 2010 | 11.97 | 12.09 | 11.78 | 11.87 | 714,733 | -0.08(-0.70%) |
Mar 18, 2010 | 11.93 | 12.03 | 11.90 | 11.95 | 227,791 | -0.03(-0.23%) |
Mar 17, 2010 | 12.06 | 12.06 | 11.93 | 11.98 | 349,333 | -0.03(-0.23%) |
Mar 16, 2010 | 11.92 | 12.01 | 11.91 | 12.01 | 401,039 | +0.08(+0.70%) |
Mar 15, 2010 | 11.88 | 11.93 | 11.87 | 11.92 | 603,848 | -0.04(-0.33%) |
Mar 12, 2010 | 12.06 | 12.10 | 11.94 | 11.96 | 296,412 | -0.07(-0.56%) |
Mar 11, 2010 | 11.99 | 12.03 | 11.91 | 12.03 | 256,792 | +0.01(+0.05%) |
Mar 10, 2010 | 11.96 | 12.05 | 11.93 | 12.02 | 362,220 | +0.01(+0.09%) |
Mar 09, 2010 | 11.88 | 12.02 | 11.85 | 12.01 | 416,674 | +0.07(+0.61%) |
Mar 08, 2010 | 11.93 | 12.01 | 11.90 | 11.94 | 481,327 | +0.04(+0.38%) |
Mar 05, 2010 | 11.78 | 11.91 | 11.67 | 11.90 | 560,857 | +0.15(+1.24%) |
Mar 04, 2010 | 11.80 | 11.82 | 11.69 | 11.75 | 261,156 | +0.01(+0.10%) |
Mar 03, 2010 | 11.83 | 11.90 | 11.70 | 11.74 | 424,244 | -0.04(-0.38%) |
Mar 02, 2010 | 11.63 | 11.83 | 11.63 | 11.78 | 619,849 | +0.16(+1.39%) |
Mar 01, 2010 | 11.39 | 11.66 | 11.39 | 11.62 | 379,808 | +0.25(+2.21%) |
Feb 26, 2010 | 11.50 | 11.50 | 11.29 | 11.37 | 412,301 | -0.08(-0.73%) |
Feb 25, 2010 | 11.34 | 11.47 | 11.29 | 11.45 | 433,786 | -0.02(-0.20%) |
Feb 24, 2010 | 11.66 | 11.77 | 11.43 | 11.48 | 478,489 | -0.10(-0.87%) |
Feb 23, 2010 | 11.63 | 11.72 | 11.56 | 11.58 | 469,400 | -0.08(-0.67%) |
Feb 22, 2010 | 11.58 | 11.87 | 11.53 | 11.66 | 823,092 | +0.13(+1.15%) |
Feb 19, 2010 | 11.36 | 11.57 | 11.29 | 11.52 | 610,830 | +0.17(+1.51%) |
Feb 18, 2010 | 11.24 | 11.35 | 11.16 | 11.35 | 304,846 | +0.12(+1.03%) |
Feb 17, 2010 | 11.15 | 11.34 | 11.05 | 11.24 | 592,132 | +0.15(+1.39%) |
Feb 16, 2010 | 10.93 | 11.11 | 10.90 | 11.08 | 231,132 | +0.20(+1.88%) |
Feb 12, 2010 | 10.86 | 10.88 | 10.88 | 10.88 | 480,178 | -0.05(-0.45%) |
Feb 11, 2010 | 10.68 | 10.93 | 10.59 | 10.93 | 356,643 | +0.24(+2.27%) |
Feb 10, 2010 | 10.77 | 10.81 | 10.60 | 10.68 | 518,224 | -0.15(-1.38%) |
Feb 09, 2010 | 10.80 | 10.86 | 10.68 | 10.83 | 314,056 | +0.14(+1.29%) |
Feb 08, 2010 | 10.78 | 10.83 | 10.66 | 10.70 | 375,541 | -0.13(-1.17%) |
Feb 05, 2010 | 10.90 | 10.90 | 10.72 | 10.82 | 618,808 | -0.09(-0.81%) |
Feb 04, 2010 | 11.09 | 11.14 | 10.88 | 10.91 | 273,861 | -0.24(-2.13%) |
Feb 03, 2010 | 11.23 | 11.29 | 11.09 | 11.15 | 343,764 | -0.14(-1.22%) |
Feb 02, 2010 | 11.28 | 11.32 | 11.17 | 11.29 | 368,276 | -0.02(-0.20%) |
Feb 01, 2010 | 11.29 | 11.31 | 11.15 | 11.31 | 567,757 | +0.06(+0.54%) |
Jan 29, 2010 | 11.36 | 11.39 | 11.23 | 11.25 | 251,365 | -0.08(-0.73%) |
Jan 28, 2010 | 11.54 | 11.55 | 11.21 | 11.33 | 508,316 | -0.18(-1.58%) |
Jan 27, 2010 | 11.47 | 11.53 | 11.32 | 11.51 | 326,318 | -0.02(-0.14%) |
Jan 26, 2010 | 11.57 | 11.64 | 11.48 | 11.53 | 247,409 | -0.10(-0.90%) |
Jan 25, 2010 | 11.60 | 11.73 | 11.49 | 11.63 | 356,625 | +0.10(+0.86%) |
Jan 22, 2010 | 11.78 | 11.83 | 11.44 | 11.53 | 526,018 | -0.25(-2.15%) |
Jan 21, 2010 | 12.05 | 12.19 | 11.63 | 11.79 | 487,074 | -0.25(-2.11%) |
Jan 20, 2010 | 12.20 | 12.21 | 11.90 | 12.04 | 518,550 | -0.28(-2.24%) |
Jan 19, 2010 | 11.86 | 12.35 | 11.86 | 12.32 | 602,145 | +0.45(+3.77%) |
Jan 15, 2010 | 11.90 | 11.87 | 11.87 | 11.87 | 446,475 | +0.01(+0.05%) |
Jan 14, 2010 | 11.89 | 11.95 | 11.85 | 11.87 | 272,282 | -0.06(-0.51%) |
Jan 13, 2010 | 11.80 | 11.94 | 11.73 | 11.93 | 208,803 | +0.18(+1.50%) |
Jan 12, 2010 | 11.62 | 11.81 | 11.62 | 11.75 | 231,293 | +0.02(+0.19%) |
Jan 11, 2010 | 11.80 | 11.80 | 11.65 | 11.73 | 295,846 | +0.01(+0.09%) |
Jan 08, 2010 | 11.65 | 11.73 | 11.60 | 11.72 | 248,491 | +0.02(+0.14%) |
Jan 07, 2010 | 11.79 | 11.79 | 11.64 | 11.70 | 388,482 | -0.07(-0.56%) |
Jan 06, 2010 | 11.63 | 11.87 | 11.63 | 11.77 | 636,769 | +0.09(+0.76%) |
Jan 05, 2010 | 11.93 | 11.94 | 11.52 | 11.68 | 553,321 | -0.24(-2.04%) |