Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.96 | 12.12 | 11.93 | 11.93 | 119,879 | -0.07(-0.62%) |
Mar 30, 2010 | 12.05 | 12.09 | 11.95 | 12.01 | 68,153 | -0.09(-0.71%) |
Mar 29, 2010 | 11.96 | 12.09 | 11.85 | 12.09 | 143,050 | +0.26(+2.18%) |
Mar 26, 2010 | 12.00 | 12.00 | 11.77 | 11.84 | 79,237 | -0.12(-1.01%) |
Mar 25, 2010 | 11.94 | 12.03 | 11.85 | 11.96 | 123,841 | +0.09(+0.72%) |
Mar 24, 2010 | 12.02 | 12.02 | 11.82 | 11.87 | 144,549 | -0.13(-1.05%) |
Mar 23, 2010 | 11.81 | 12.02 | 11.71 | 12.00 | 126,835 | +0.30(+2.55%) |
Mar 22, 2010 | 11.60 | 11.79 | 11.53 | 11.70 | 158,159 | -0.02(-0.15%) |
Mar 19, 2010 | 12.08 | 12.08 | 11.59 | 11.72 | 233,288 | -0.39(-3.22%) |
Mar 18, 2010 | 11.72 | 12.11 | 11.62 | 12.11 | 204,922 | +0.32(+2.68%) |
Mar 17, 2010 | 11.97 | 12.03 | 11.68 | 11.79 | 200,306 | -0.18(-1.49%) |
Mar 16, 2010 | 11.95 | 12.10 | 11.93 | 11.97 | 187,267 | -0.01(-0.05%) |
Mar 15, 2010 | 11.98 | 12.16 | 11.95 | 11.97 | 153,094 | -0.14(-1.18%) |
Mar 12, 2010 | 12.00 | 12.16 | 12.00 | 12.12 | 166,095 | +0.12(+1.00%) |
Mar 11, 2010 | 11.99 | 12.04 | 11.93 | 12.00 | 113,034 | +0.01(+0.05%) |
Mar 10, 2010 | 11.88 | 12.05 | 11.88 | 11.99 | 140,786 | +0.12(+1.01%) |
Mar 09, 2010 | 11.85 | 11.92 | 11.76 | 11.87 | 146,934 | +0.06(+0.49%) |
Mar 08, 2010 | 11.92 | 11.92 | 11.62 | 11.81 | 199,954 | -0.03(-0.29%) |
Mar 05, 2010 | 11.71 | 11.90 | 11.70 | 11.85 | 217,629 | +0.15(+1.32%) |
Mar 04, 2010 | 11.68 | 11.77 | 11.61 | 11.69 | 98,206 | -0.03(-0.24%) |
Mar 03, 2010 | 11.80 | 11.83 | 11.68 | 11.72 | 129,251 | -0.02(-0.15%) |
Mar 02, 2010 | 11.47 | 11.80 | 11.47 | 11.74 | 241,712 | +0.31(+2.71%) |
Mar 01, 2010 | 11.47 | 11.47 | 11.34 | 11.43 | 181,909 | +0.04(+0.35%) |
Feb 26, 2010 | 11.26 | 11.43 | 11.20 | 11.39 | 221,108 | +0.11(+1.02%) |
Feb 25, 2010 | 11.18 | 11.27 | 11.10 | 11.27 | 173,764 | +0.12(+1.08%) |
Feb 24, 2010 | 11.11 | 11.27 | 11.04 | 11.15 | 227,555 | +0.07(+0.67%) |
Feb 23, 2010 | 11.13 | 11.26 | 11.04 | 11.08 | 181,268 | -0.04(-0.36%) |
Feb 22, 2010 | 11.16 | 11.30 | 11.01 | 11.12 | 146,130 | +0.10(+0.94%) |
Feb 19, 2010 | 11.01 | 11.16 | 10.94 | 11.02 | 265,846 | -0.09(-0.78%) |
Feb 18, 2010 | 11.13 | 11.23 | 11.00 | 11.10 | 264,984 | +0.06(+0.57%) |
Feb 17, 2010 | 11.02 | 11.36 | 10.77 | 11.04 | 565,398 | -0.32(-2.83%) |
Feb 16, 2010 | 11.26 | 11.46 | 11.16 | 11.36 | 262,781 | +0.20(+1.80%) |
Feb 12, 2010 | 11.07 | 11.16 | 11.16 | 11.16 | 222,582 | +0.09(+0.83%) |
Feb 11, 2010 | 10.90 | 11.07 | 10.90 | 11.07 | 168,533 | +0.17(+1.53%) |
Feb 10, 2010 | 10.98 | 11.04 | 10.90 | 10.90 | 177,609 | -0.15(-1.40%) |
Feb 09, 2010 | 11.19 | 11.19 | 10.99 | 11.06 | 161,922 | +0.07(+0.63%) |
Feb 08, 2010 | 11.02 | 11.19 | 10.83 | 10.99 | 270,621 | +0.01(+0.10%) |
Feb 05, 2010 | 11.18 | 11.19 | 10.18 | 10.98 | 831,183 | -0.02(-0.21%) |
Feb 04, 2010 | 11.46 | 11.46 | 10.93 | 11.00 | 319,190 | -0.47(-4.10%) |
Feb 03, 2010 | 11.51 | 11.56 | 11.46 | 11.47 | 198,555 | -0.09(-0.79%) |
Feb 02, 2010 | 11.53 | 11.59 | 11.37 | 11.56 | 278,244 | +0.00(+0.00%) |
Feb 01, 2010 | 11.48 | 11.62 | 11.10 | 11.56 | 358,302 | +0.08(+0.70%) |
Jan 29, 2010 | 11.28 | 11.81 | 11.28 | 11.48 | 442,556 | -0.19(-1.65%) |
Jan 28, 2010 | 11.86 | 11.86 | 11.48 | 11.67 | 468,489 | -0.11(-0.95%) |
Jan 27, 2010 | 11.92 | 11.96 | 11.56 | 11.78 | 558,127 | -0.06(-0.47%) |
Jan 26, 2010 | 11.96 | 11.96 | 11.76 | 11.84 | 342,385 | +0.02(+0.19%) |
Jan 25, 2010 | 11.64 | 11.89 | 11.64 | 11.82 | 426,874 | +0.24(+2.03%) |
Jan 22, 2010 | 11.75 | 11.83 | 11.51 | 11.58 | 422,034 | -0.08(-0.67%) |
Jan 21, 2010 | 11.78 | 11.83 | 11.48 | 11.66 | 504,441 | -0.03(-0.24%) |
Jan 20, 2010 | 11.48 | 11.70 | 11.42 | 11.69 | 605,986 | +0.25(+2.16%) |
Jan 19, 2010 | 11.26 | 11.48 | 11.22 | 11.44 | 434,307 | +0.22(+2.00%) |
Jan 15, 2010 | 11.22 | 11.22 | 11.22 | 11.22 | 366,199 | +0.01(+0.05%) |
Jan 14, 2010 | 11.15 | 11.28 | 11.10 | 11.21 | 394,453 | +0.13(+1.22%) |
Jan 13, 2010 | 11.17 | 11.31 | 10.94 | 11.08 | 404,753 | -0.01(-0.05%) |
Jan 12, 2010 | 11.15 | 11.15 | 11.03 | 11.08 | 634,134 | -0.03(-0.25%) |
Jan 11, 2010 | 11.18 | 11.29 | 11.04 | 11.11 | 614,265 | +0.12(+1.07%) |
Jan 08, 2010 | 10.88 | 10.99 | 10.82 | 10.99 | 439,394 | +0.18(+1.66%) |
Jan 07, 2010 | 10.74 | 10.88 | 10.64 | 10.81 | 381,535 | +0.15(+1.42%) |
Jan 06, 2010 | 10.43 | 10.88 | 10.42 | 10.66 | 444,464 | +0.00(+0.00%) |
Jan 05, 2010 | 10.48 | 10.71 | 10.42 | 10.66 | 565,668 | +0.26(+2.54%) |