Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.75 | 12.83 | 12.70 | 12.77 | 10,038,887 | -0.13(-1.03%) |
Mar 30, 2010 | 12.93 | 12.97 | 12.84 | 12.91 | 6,722,034 | +0.02(+0.17%) |
Mar 29, 2010 | 12.83 | 12.92 | 12.80 | 12.89 | 10,817,226 | +0.21(+1.64%) |
Mar 26, 2010 | 12.71 | 12.76 | 12.59 | 12.68 | 8,484,193 | +0.01(+0.04%) |
Mar 25, 2010 | 12.81 | 12.87 | 12.65 | 12.67 | 8,835,482 | +0.03(+0.25%) |
Mar 24, 2010 | 12.67 | 12.76 | 12.64 | 12.64 | 11,808,839 | -0.26(-2.02%) |
Mar 23, 2010 | 12.78 | 12.91 | 12.73 | 12.90 | 7,377,135 | +0.18(+1.42%) |
Mar 22, 2010 | 12.49 | 12.75 | 12.48 | 12.72 | 11,161,580 | +0.09(+0.67%) |
Mar 19, 2010 | 12.81 | 12.82 | 12.60 | 12.64 | 6,429,543 | -0.12(-0.96%) |
Mar 18, 2010 | 12.81 | 12.83 | 12.72 | 12.76 | 11,869,876 | -0.10(-0.75%) |
Mar 17, 2010 | 12.82 | 12.91 | 12.80 | 12.85 | 11,690,176 | +0.14(+1.13%) |
Mar 16, 2010 | 12.57 | 12.71 | 12.52 | 12.71 | 7,954,042 | +0.22(+1.79%) |
Mar 15, 2010 | 12.42 | 12.52 | 12.42 | 12.49 | 7,911,975 | -0.13(-1.05%) |
Mar 12, 2010 | 12.68 | 12.69 | 12.58 | 12.62 | 5,591,043 | -0.01(-0.04%) |
Mar 11, 2010 | 12.59 | 12.63 | 12.51 | 12.62 | 5,785,385 | -0.04(-0.29%) |
Mar 10, 2010 | 12.65 | 12.75 | 12.58 | 12.66 | 8,339,315 | +0.04(+0.34%) |
Mar 09, 2010 | 12.47 | 12.69 | 12.47 | 12.62 | 12,093,514 | +0.13(+1.02%) |
Mar 08, 2010 | 12.56 | 12.57 | 12.49 | 12.49 | 8,985,670 | -0.07(-0.55%) |
Mar 05, 2010 | 12.43 | 12.57 | 12.40 | 12.56 | 6,710,641 | +0.31(+2.56%) |
Mar 04, 2010 | 12.32 | 12.33 | 12.19 | 12.25 | 7,003,523 | -0.07(-0.56%) |
Mar 03, 2010 | 12.30 | 12.40 | 12.26 | 12.32 | 6,146,481 | +0.14(+1.14%) |
Mar 02, 2010 | 12.19 | 12.28 | 12.16 | 12.18 | 10,122,016 | +0.06(+0.53%) |
Mar 01, 2010 | 11.98 | 12.11 | 11.94 | 12.11 | 10,844,876 | +0.34(+2.85%) |
Feb 26, 2010 | 11.74 | 11.84 | 11.62 | 11.78 | 11,911,083 | +0.17(+1.47%) |
Feb 25, 2010 | 11.39 | 11.63 | 11.33 | 11.61 | 15,473,649 | -0.28(-2.33%) |
Feb 24, 2010 | 11.75 | 11.90 | 11.71 | 11.89 | 8,796,619 | +0.06(+0.54%) |
Feb 23, 2010 | 12.09 | 12.12 | 11.78 | 11.82 | 9,675,465 | -0.24(-2.03%) |
Feb 22, 2010 | 12.10 | 12.11 | 12.00 | 12.07 | 9,180,095 | +0.16(+1.34%) |
Feb 19, 2010 | 11.81 | 11.95 | 11.76 | 11.91 | 8,633,467 | -0.09(-0.75%) |
Feb 18, 2010 | 11.84 | 12.01 | 11.84 | 12.00 | 7,496,912 | +0.09(+0.76%) |
Feb 17, 2010 | 11.95 | 11.97 | 11.85 | 11.91 | 12,754,788 | +0.13(+1.08%) |
Feb 16, 2010 | 11.63 | 11.79 | 11.59 | 11.78 | 7,100,491 | +0.46(+4.04%) |
Feb 12, 2010 | 11.21 | 11.32 | 11.32 | 11.32 | 17,782,972 | -0.20(-1.75%) |
Feb 11, 2010 | 11.30 | 11.52 | 11.22 | 11.52 | 9,922,065 | +0.39(+3.49%) |
Feb 10, 2010 | 11.14 | 11.20 | 10.96 | 11.14 | 12,440,212 | -0.07(-0.62%) |
Feb 09, 2010 | 11.16 | 11.34 | 11.05 | 11.20 | 10,478,594 | +0.32(+2.93%) |
Feb 08, 2010 | 11.01 | 11.10 | 10.87 | 10.89 | 9,469,364 | -0.07(-0.63%) |
Feb 05, 2010 | 10.89 | 10.99 | 10.66 | 10.95 | 22,005,280 | +0.06(+0.59%) |
Feb 04, 2010 | 11.26 | 11.28 | 10.87 | 10.89 | 13,318,423 | -0.54(-4.75%) |
Feb 03, 2010 | 11.52 | 11.56 | 11.41 | 11.43 | 9,409,840 | -0.14(-1.24%) |
Feb 02, 2010 | 11.48 | 11.62 | 11.41 | 11.58 | 11,242,680 | +0.17(+1.52%) |
Feb 01, 2010 | 11.32 | 11.50 | 11.29 | 11.40 | 12,375,806 | +0.18(+1.59%) |
Jan 29, 2010 | 11.51 | 11.59 | 11.21 | 11.23 | 21,068,982 | -0.31(-2.68%) |
Jan 28, 2010 | 11.83 | 11.84 | 11.48 | 11.53 | 7,722,992 | -0.11(-0.91%) |
Jan 27, 2010 | 11.58 | 11.68 | 11.45 | 11.64 | 12,029,425 | -0.05(-0.45%) |
Jan 26, 2010 | 11.70 | 11.86 | 11.65 | 11.69 | 13,149,301 | -0.21(-1.78%) |
Jan 25, 2010 | 11.94 | 11.97 | 11.83 | 11.91 | 9,212,924 | +0.18(+1.53%) |
Jan 22, 2010 | 11.97 | 12.03 | 11.73 | 11.73 | 12,855,978 | -0.24(-2.05%) |
Jan 21, 2010 | 12.37 | 12.41 | 11.97 | 11.97 | 17,078,360 | -0.41(-3.35%) |
Jan 20, 2010 | 12.46 | 12.47 | 12.29 | 12.39 | 9,172,244 | -0.38(-2.96%) |
Jan 19, 2010 | 12.57 | 12.78 | 12.52 | 12.76 | 6,018,679 | +0.19(+1.48%) |
Jan 15, 2010 | 12.71 | 12.58 | 12.58 | 12.58 | 7,927,330 | -0.27(-2.11%) |
Jan 14, 2010 | 12.79 | 12.86 | 12.75 | 12.85 | 8,171,167 | +0.16(+1.26%) |
Jan 13, 2010 | 12.60 | 12.70 | 12.49 | 12.69 | 7,913,408 | +0.19(+1.53%) |
Jan 12, 2010 | 12.58 | 12.68 | 12.47 | 12.50 | 11,479,096 | -0.43(-3.29%) |
Jan 11, 2010 | 12.96 | 12.97 | 12.82 | 12.92 | 10,462,687 | +0.13(+1.00%) |
Jan 08, 2010 | 12.68 | 12.81 | 12.63 | 12.80 | 5,665,480 | +0.15(+1.18%) |
Jan 07, 2010 | 12.65 | 12.66 | 12.56 | 12.65 | 5,878,068 | -0.06(-0.46%) |
Jan 06, 2010 | 12.66 | 12.76 | 12.65 | 12.70 | 10,631,961 | +0.05(+0.38%) |
Jan 05, 2010 | 12.66 | 12.72 | 12.57 | 12.66 | 10,340,350 | +0.04(+0.30%) |