Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.44 | 12.74 | 12.16 | 12.17 | 223,448 | -0.35(-2.83%) |
Mar 30, 2010 | 12.32 | 12.63 | 12.06 | 12.53 | 129,071 | +0.25(+2.01%) |
Mar 29, 2010 | 12.22 | 12.37 | 12.12 | 12.28 | 216,736 | +0.12(+1.01%) |
Mar 26, 2010 | 12.57 | 12.64 | 12.15 | 12.16 | 194,268 | -0.33(-2.65%) |
Mar 25, 2010 | 12.52 | 12.83 | 12.42 | 12.49 | 203,990 | +0.09(+0.74%) |
Mar 24, 2010 | 12.59 | 12.69 | 12.39 | 12.39 | 171,258 | -0.31(-2.42%) |
Mar 23, 2010 | 12.26 | 12.75 | 12.16 | 12.70 | 211,322 | +0.45(+3.71%) |
Mar 22, 2010 | 11.90 | 12.28 | 11.72 | 12.25 | 206,869 | +0.34(+2.84%) |
Mar 19, 2010 | 12.04 | 12.09 | 11.78 | 11.91 | 329,935 | -0.04(-0.32%) |
Mar 18, 2010 | 11.81 | 12.12 | 11.66 | 11.95 | 167,531 | +0.17(+1.44%) |
Mar 17, 2010 | 11.67 | 11.87 | 11.62 | 11.78 | 202,151 | +0.17(+1.46%) |
Mar 16, 2010 | 11.62 | 11.69 | 11.56 | 11.61 | 172,269 | -0.01(-0.07%) |
Mar 15, 2010 | 11.36 | 11.82 | 11.33 | 11.62 | 228,104 | -0.09(-0.79%) |
Mar 12, 2010 | 11.84 | 11.84 | 11.60 | 11.71 | 88,305 | -0.04(-0.33%) |
Mar 11, 2010 | 11.93 | 11.93 | 11.66 | 11.75 | 156,444 | -0.30(-2.49%) |
Mar 10, 2010 | 11.96 | 12.12 | 11.75 | 12.05 | 174,150 | +0.13(+1.10%) |
Mar 09, 2010 | 11.88 | 11.96 | 11.79 | 11.92 | 182,679 | -0.01(-0.06%) |
Mar 08, 2010 | 11.88 | 12.09 | 11.86 | 11.92 | 119,695 | -0.01(-0.06%) |
Mar 05, 2010 | 11.56 | 11.97 | 11.52 | 11.93 | 221,593 | +0.41(+3.54%) |
Mar 04, 2010 | 11.53 | 11.67 | 11.38 | 11.52 | 123,194 | -0.03(-0.27%) |
Mar 03, 2010 | 11.62 | 11.70 | 11.49 | 11.56 | 240,819 | -0.02(-0.20%) |
Mar 02, 2010 | 11.42 | 11.62 | 11.35 | 11.58 | 177,925 | +0.14(+1.21%) |
Mar 01, 2010 | 11.09 | 11.46 | 10.93 | 11.44 | 182,506 | +0.44(+3.99%) |
Feb 26, 2010 | 11.08 | 11.21 | 10.85 | 11.00 | 155,626 | -0.04(-0.35%) |
Feb 25, 2010 | 10.92 | 11.04 | 10.69 | 11.04 | 155,410 | +0.03(+0.28%) |
Feb 24, 2010 | 11.05 | 11.11 | 10.85 | 11.01 | 169,692 | +0.02(+0.21%) |
Feb 23, 2010 | 11.22 | 11.27 | 10.87 | 10.99 | 160,506 | -0.22(-1.92%) |
Feb 22, 2010 | 11.12 | 11.35 | 11.07 | 11.20 | 102,083 | +0.08(+0.76%) |
Feb 19, 2010 | 11.10 | 11.15 | 10.86 | 11.12 | 190,413 | +0.02(+0.14%) |
Feb 18, 2010 | 11.00 | 11.11 | 10.85 | 11.10 | 101,457 | +0.12(+1.12%) |
Feb 17, 2010 | 11.51 | 11.51 | 10.86 | 10.98 | 170,292 | +0.16(+1.49%) |
Feb 16, 2010 | 10.74 | 10.82 | 10.56 | 10.82 | 91,657 | +0.18(+1.66%) |
Feb 12, 2010 | 10.42 | 10.64 | 10.64 | 10.64 | 162,373 | +0.15(+1.39%) |
Feb 11, 2010 | 10.20 | 10.51 | 10.03 | 10.49 | 337,459 | +0.23(+2.25%) |
Feb 10, 2010 | 10.28 | 10.35 | 10.05 | 10.26 | 223,071 | -0.06(-0.60%) |
Feb 09, 2010 | 10.35 | 10.35 | 9.939 | 10.32 | 315,912 | +0.14(+1.36%) |
Feb 08, 2010 | 10.35 | 10.39 | 10.17 | 10.18 | 177,783 | -0.12(-1.20%) |
Feb 05, 2010 | 10.28 | 10.38 | 10.07 | 10.31 | 320,030 | +0.09(+0.92%) |
Feb 04, 2010 | 10.59 | 10.73 | 10.21 | 10.21 | 229,393 | -0.45(-4.23%) |
Feb 03, 2010 | 10.70 | 10.83 | 10.59 | 10.67 | 179,390 | -0.08(-0.78%) |
Feb 02, 2010 | 10.70 | 10.79 | 10.50 | 10.75 | 276,566 | +0.08(+0.72%) |
Feb 01, 2010 | 10.64 | 10.79 | 10.51 | 10.67 | 239,584 | +0.15(+1.38%) |
Jan 29, 2010 | 10.80 | 10.91 | 10.51 | 10.53 | 325,087 | -0.20(-1.85%) |
Jan 28, 2010 | 10.96 | 10.96 | 10.60 | 10.73 | 317,042 | -0.24(-2.23%) |
Jan 27, 2010 | 11.02 | 11.04 | 10.75 | 10.97 | 299,542 | -0.05(-0.49%) |
Jan 26, 2010 | 11.14 | 11.26 | 10.98 | 11.03 | 233,244 | -0.11(-1.03%) |
Jan 25, 2010 | 11.31 | 11.33 | 11.06 | 11.14 | 228,014 | -0.03(-0.27%) |
Jan 22, 2010 | 11.40 | 11.67 | 11.12 | 11.17 | 319,564 | -0.37(-3.18%) |
Jan 21, 2010 | 11.84 | 11.91 | 11.41 | 11.54 | 307,300 | -0.31(-2.65%) |
Jan 20, 2010 | 12.34 | 12.34 | 11.74 | 11.85 | 410,402 | -0.63(-5.09%) |
Jan 19, 2010 | 11.88 | 12.51 | 11.79 | 12.49 | 528,978 | +0.60(+5.02%) |
Jan 15, 2010 | 11.84 | 11.89 | 11.89 | 11.89 | 512,331 | +0.15(+1.24%) |
Jan 14, 2010 | 11.56 | 11.91 | 11.48 | 11.74 | 713,457 | +0.11(+0.92%) |
Jan 13, 2010 | 11.25 | 11.68 | 11.25 | 11.64 | 527,580 | +0.48(+4.32%) |
Jan 12, 2010 | 10.86 | 11.19 | 10.82 | 11.16 | 509,099 | +0.18(+1.67%) |
Jan 11, 2010 | 11.21 | 11.21 | 10.84 | 10.97 | 245,955 | -0.14(-1.24%) |
Jan 08, 2010 | 10.83 | 11.11 | 10.79 | 11.11 | 223,167 | +0.28(+2.54%) |
Jan 07, 2010 | 10.86 | 11.05 | 10.79 | 10.83 | 281,431 | -0.03(-0.28%) |
Jan 06, 2010 | 11.02 | 11.19 | 10.77 | 10.86 | 268,610 | -0.18(-1.66%) |
Jan 05, 2010 | 10.90 | 11.32 | 10.71 | 11.05 | 806,308 | +0.15(+1.33%) |