Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.72 | 13.02 | 12.72 | 12.88 | 899,635 | +0.08(+0.60%) |
Mar 30, 2010 | 12.71 | 12.88 | 12.52 | 12.80 | 384,781 | +0.15(+1.19%) |
Mar 29, 2010 | 12.58 | 12.71 | 12.58 | 12.65 | 568,546 | +0.06(+0.48%) |
Mar 26, 2010 | 12.56 | 12.70 | 12.43 | 12.59 | 215,869 | +0.12(+0.96%) |
Mar 25, 2010 | 12.70 | 12.84 | 12.47 | 12.47 | 168,297 | -0.10(-0.82%) |
Mar 24, 2010 | 12.80 | 12.82 | 12.56 | 12.58 | 200,799 | -0.26(-2.04%) |
Mar 23, 2010 | 12.57 | 12.87 | 12.45 | 12.84 | 558,060 | +0.29(+2.33%) |
Mar 22, 2010 | 12.36 | 12.62 | 12.28 | 12.55 | 282,586 | +0.14(+1.11%) |
Mar 19, 2010 | 12.53 | 12.58 | 12.39 | 12.41 | 300,680 | -0.04(-0.34%) |
Mar 18, 2010 | 12.49 | 12.51 | 12.43 | 12.45 | 791,206 | -0.07(-0.55%) |
Mar 17, 2010 | 12.47 | 12.56 | 12.39 | 12.52 | 689,591 | +0.06(+0.52%) |
Mar 16, 2010 | 12.44 | 12.48 | 12.36 | 12.46 | 106,061 | +0.03(+0.28%) |
Mar 15, 2010 | 12.42 | 12.48 | 12.37 | 12.42 | 131,549 | +0.01(+0.10%) |
Mar 12, 2010 | 12.43 | 12.47 | 12.14 | 12.41 | 325,434 | +0.12(+1.01%) |
Mar 11, 2010 | 12.24 | 12.32 | 12.00 | 12.28 | 243,239 | -0.04(-0.31%) |
Mar 10, 2010 | 12.31 | 12.48 | 12.25 | 12.32 | 392,226 | -0.02(-0.17%) |
Mar 09, 2010 | 12.31 | 12.40 | 12.24 | 12.35 | 201,439 | -0.05(-0.38%) |
Mar 08, 2010 | 12.40 | 12.45 | 12.37 | 12.39 | 136,871 | -0.02(-0.17%) |
Mar 05, 2010 | 12.34 | 12.46 | 12.21 | 12.41 | 705,992 | +0.18(+1.44%) |
Mar 04, 2010 | 12.27 | 12.32 | 12.18 | 12.24 | 694,028 | +0.03(+0.21%) |
Mar 03, 2010 | 12.34 | 12.37 | 12.19 | 12.21 | 625,718 | -0.14(-1.15%) |
Mar 02, 2010 | 12.42 | 12.54 | 12.30 | 12.35 | 858,030 | -0.09(-0.69%) |
Mar 01, 2010 | 12.25 | 12.46 | 12.24 | 12.44 | 770,868 | +0.19(+1.54%) |
Feb 26, 2010 | 12.50 | 12.57 | 12.19 | 12.25 | 575,486 | -0.21(-1.65%) |
Feb 25, 2010 | 12.21 | 12.46 | 12.19 | 12.46 | 456,657 | +0.10(+0.80%) |
Feb 24, 2010 | 12.31 | 12.41 | 12.27 | 12.36 | 449,726 | +0.06(+0.45%) |
Feb 23, 2010 | 12.40 | 12.46 | 12.24 | 12.30 | 182,212 | -0.08(-0.62%) |
Feb 22, 2010 | 12.38 | 12.48 | 12.04 | 12.38 | 536,176 | +0.07(+0.59%) |
Feb 19, 2010 | 12.43 | 12.49 | 12.14 | 12.31 | 321,120 | -0.12(-0.97%) |
Feb 18, 2010 | 12.29 | 12.71 | 12.25 | 12.43 | 429,558 | +0.09(+0.70%) |
Feb 17, 2010 | 11.73 | 12.54 | 11.73 | 12.34 | 490,852 | +0.68(+5.82%) |
Feb 16, 2010 | 11.58 | 11.86 | 11.47 | 11.66 | 351,585 | +0.18(+1.57%) |
Feb 12, 2010 | 11.16 | 11.48 | 11.48 | 11.48 | 395,303 | +0.15(+1.29%) |
Feb 11, 2010 | 11.10 | 11.37 | 10.99 | 11.34 | 235,147 | +0.17(+1.54%) |
Feb 10, 2010 | 10.77 | 11.20 | 10.75 | 11.16 | 367,970 | +0.31(+2.85%) |
Feb 09, 2010 | 10.86 | 11.01 | 10.76 | 10.85 | 311,717 | +0.13(+1.18%) |
Feb 08, 2010 | 10.95 | 10.98 | 10.66 | 10.73 | 204,679 | -0.27(-2.45%) |
Feb 05, 2010 | 10.80 | 11.02 | 10.69 | 11.00 | 349,814 | +0.18(+1.70%) |
Feb 04, 2010 | 11.18 | 11.36 | 10.80 | 10.81 | 220,578 | -0.42(-3.73%) |
Feb 03, 2010 | 11.35 | 11.54 | 11.10 | 11.23 | 227,218 | -0.20(-1.72%) |
Feb 02, 2010 | 11.39 | 11.51 | 11.22 | 11.43 | 424,280 | +0.06(+0.56%) |
Feb 01, 2010 | 11.21 | 11.43 | 11.07 | 11.36 | 160,241 | +0.24(+2.15%) |
Jan 29, 2010 | 11.37 | 11.47 | 11.10 | 11.13 | 316,028 | -0.17(-1.51%) |
Jan 28, 2010 | 11.59 | 11.59 | 11.15 | 11.30 | 140,892 | -0.25(-2.15%) |
Jan 27, 2010 | 11.33 | 11.57 | 11.28 | 11.54 | 276,420 | +0.11(+0.97%) |
Jan 26, 2010 | 11.50 | 11.60 | 11.41 | 11.43 | 213,397 | -0.11(-0.96%) |
Jan 25, 2010 | 11.87 | 11.92 | 11.54 | 11.54 | 226,053 | -0.26(-2.17%) |
Jan 22, 2010 | 12.05 | 12.18 | 11.75 | 11.80 | 280,203 | -0.24(-1.99%) |
Jan 21, 2010 | 12.54 | 12.54 | 11.86 | 12.04 | 202,429 | -0.44(-3.49%) |
Jan 20, 2010 | 12.54 | 12.57 | 12.15 | 12.48 | 292,103 | -0.18(-1.42%) |
Jan 19, 2010 | 12.66 | 12.95 | 12.60 | 12.66 | 241,677 | +0.00(+0.00%) |
Jan 15, 2010 | 13.05 | 12.66 | 12.66 | 12.66 | 515,203 | -0.33(-2.53%) |
Jan 14, 2010 | 12.92 | 13.10 | 12.92 | 12.98 | 78,216 | -0.01(-0.07%) |
Jan 13, 2010 | 13.03 | 13.15 | 12.92 | 12.99 | 96,770 | +0.03(+0.20%) |
Jan 12, 2010 | 12.99 | 13.16 | 12.88 | 12.97 | 94,596 | -0.16(-1.21%) |
Jan 11, 2010 | 13.21 | 13.23 | 12.99 | 13.13 | 153,002 | -0.05(-0.36%) |
Jan 08, 2010 | 12.97 | 13.19 | 12.91 | 13.17 | 168,812 | +0.20(+1.52%) |
Jan 07, 2010 | 12.84 | 13.01 | 12.54 | 12.98 | 174,380 | +0.18(+1.37%) |
Jan 06, 2010 | 12.48 | 12.86 | 12.48 | 12.80 | 215,840 | +0.30(+2.43%) |
Jan 05, 2010 | 12.66 | 12.69 | 12.45 | 12.50 | 109,893 | -0.15(-1.15%) |