Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.41 | 12.60 | 12.41 | 12.50 | 155,164 | +0.02(+0.16%) |
Mar 30, 2010 | 12.50 | 12.58 | 12.42 | 12.48 | 112,159 | -0.02(-0.16%) |
Mar 29, 2010 | 12.36 | 12.52 | 12.36 | 12.50 | 75,810 | +0.17(+1.38%) |
Mar 26, 2010 | 12.10 | 12.50 | 11.60 | 12.33 | 149,237 | +0.35(+2.92%) |
Mar 25, 2010 | 12.00 | 12.17 | 11.98 | 11.98 | 101,723 | +0.18(+1.53%) |
Mar 24, 2010 | 11.85 | 11.90 | 11.77 | 11.80 | 97,034 | -0.21(-1.75%) |
Mar 23, 2010 | 11.91 | 12.02 | 11.86 | 12.01 | 117,228 | +0.06(+0.50%) |
Mar 22, 2010 | 11.72 | 11.98 | 11.71 | 11.95 | 96,658 | -0.05(-0.42%) |
Mar 19, 2010 | 12.14 | 12.19 | 11.96 | 12.00 | 102,148 | -0.21(-1.72%) |
Mar 18, 2010 | 12.21 | 12.30 | 12.12 | 12.21 | 117,486 | -0.11(-0.89%) |
Mar 17, 2010 | 12.31 | 12.41 | 12.31 | 12.32 | 82,698 | +0.03(+0.24%) |
Mar 16, 2010 | 12.20 | 12.29 | 12.11 | 12.29 | 496,014 | +0.21(+1.74%) |
Mar 15, 2010 | 12.02 | 12.10 | 12.02 | 12.08 | 568,789 | +0.01(+0.08%) |
Mar 12, 2010 | 12.15 | 12.17 | 12.03 | 12.07 | 392,276 | -0.01(-0.08%) |
Mar 11, 2010 | 12.00 | 12.08 | 11.92 | 12.08 | 117,344 | +0.08(+0.67%) |
Mar 10, 2010 | 11.95 | 12.07 | 11.87 | 12.00 | 1,102,384 | +0.07(+0.59%) |
Mar 09, 2010 | 11.89 | 12.00 | 11.81 | 11.93 | 133,619 | -0.06(-0.50%) |
Mar 08, 2010 | 12.04 | 12.13 | 11.94 | 11.99 | 109,392 | +0.00(+0.00%) |
Mar 05, 2010 | 11.78 | 12.04 | 11.78 | 11.99 | 132,839 | +0.23(+1.96%) |
Mar 04, 2010 | 11.86 | 11.88 | 11.71 | 11.76 | 172,883 | -0.18(-1.51%) |
Mar 03, 2010 | 11.94 | 12.07 | 11.91 | 11.94 | 82,464 | +0.20(+1.70%) |
Mar 02, 2010 | 11.75 | 11.83 | 11.69 | 11.74 | 396,366 | +0.11(+0.95%) |
Mar 01, 2010 | 11.66 | 11.68 | 11.55 | 11.63 | 364,580 | +0.05(+0.43%) |
Feb 26, 2010 | 11.46 | 11.59 | 11.38 | 11.58 | 125,223 | +0.35(+3.12%) |
Feb 25, 2010 | 11.06 | 11.27 | 11.03 | 11.23 | 80,467 | +0.12(+1.08%) |
Feb 24, 2010 | 11.05 | 11.24 | 11.04 | 11.11 | 206,677 | +0.12(+1.09%) |
Feb 23, 2010 | 11.08 | 11.14 | 10.94 | 10.99 | 169,505 | -0.20(-1.79%) |
Feb 22, 2010 | 11.23 | 11.30 | 11.16 | 11.19 | 95,402 | +0.07(+0.63%) |
Feb 19, 2010 | 11.05 | 11.18 | 11.01 | 11.12 | 147,129 | -0.18(-1.59%) |
Feb 18, 2010 | 11.13 | 11.30 | 11.13 | 11.30 | 108,687 | +0.13(+1.16%) |
Feb 17, 2010 | 11.14 | 11.28 | 11.11 | 11.17 | 124,881 | +0.18(+1.64%) |
Feb 16, 2010 | 11.01 | 11.22 | 10.91 | 10.99 | 137,416 | +0.17(+1.57%) |
Feb 12, 2010 | 10.82 | 10.82 | 10.82 | 0 | +0.02(+0.19%) | |
Feb 11, 2010 | 10.64 | 10.87 | 10.57 | 10.80 | 231,990 | -0.04(-0.37%) |
Feb 10, 2010 | 10.80 | 10.90 | 10.74 | 10.84 | 229,767 | -0.16(-1.45%) |
Feb 09, 2010 | 10.77 | 11.04 | 10.65 | 11.00 | 718,192 | +0.50(+4.76%) |
Feb 08, 2010 | 10.51 | 10.75 | 10.50 | 10.50 | 1,467,906 | -0.17(-1.59%) |
Feb 05, 2010 | 10.71 | 10.82 | 10.37 | 10.67 | 451,381 | -0.09(-0.84%) |
Feb 04, 2010 | 11.15 | 11.20 | 10.75 | 10.76 | 317,776 | -0.41(-3.67%) |
Feb 03, 2010 | 11.28 | 11.37 | 11.10 | 11.17 | 217,892 | -0.21(-1.85%) |
Feb 02, 2010 | 11.25 | 11.39 | 11.25 | 11.38 | 421,343 | +0.20(+1.79%) |
Feb 01, 2010 | 11.07 | 11.21 | 11.07 | 11.18 | 224,863 | +0.24(+2.19%) |
Jan 29, 2010 | 11.10 | 11.29 | 10.91 | 10.94 | 375,627 | -0.20(-1.80%) |
Jan 28, 2010 | 11.40 | 11.40 | 11.06 | 11.14 | 419,227 | -0.31(-2.71%) |
Jan 27, 2010 | 11.25 | 11.46 | 11.21 | 11.45 | 188,696 | +0.16(+1.42%) |
Jan 26, 2010 | 11.37 | 11.44 | 11.26 | 11.29 | 561,502 | -0.14(-1.22%) |
Jan 25, 2010 | 11.44 | 11.50 | 11.37 | 11.43 | 246,744 | +0.22(+1.96%) |
Jan 22, 2010 | 11.46 | 11.54 | 11.19 | 11.21 | 415,721 | -0.26(-2.27%) |
Jan 21, 2010 | 11.70 | 11.74 | 11.37 | 11.47 | 381,308 | -0.30(-2.55%) |
Jan 20, 2010 | 11.86 | 11.92 | 11.67 | 11.77 | 277,029 | -0.47(-3.84%) |
Jan 19, 2010 | 12.00 | 12.24 | 11.94 | 12.24 | 1,174,252 | +0.12(+0.99%) |
Jan 15, 2010 | 12.12 | 12.12 | 12.12 | 0 | -0.31(-2.49%) | |
Jan 14, 2010 | 12.36 | 12.47 | 12.36 | 12.43 | 6,239,769 | -0.24(-1.89%) |
Jan 13, 2010 | 12.58 | 12.67 | 12.53 | 12.67 | 88,771 | +0.10(+0.80%) |
Jan 12, 2010 | 12.51 | 12.63 | 12.45 | 12.57 | 141,557 | -0.07(-0.55%) |
Jan 11, 2010 | 12.62 | 12.68 | 12.53 | 12.64 | 151,240 | -0.07(-0.55%) |
Jan 08, 2010 | 12.56 | 12.71 | 12.50 | 12.71 | 80,128 | -0.02(-0.16%) |
Jan 07, 2010 | 12.72 | 12.75 | 12.60 | 12.73 | 161,496 | -0.12(-0.93%) |
Jan 06, 2010 | 12.70 | 12.94 | 12.70 | 12.85 | 190,868 | +0.08(+0.63%) |
Jan 05, 2010 | 12.79 | 12.90 | 12.70 | 12.77 | 437,027 | +0.05(+0.39%) |