Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.50 | 12.61 | 12.17 | 12.20 | 585,863 | -0.38(-3.03%) |
Mar 30, 2010 | 12.57 | 12.74 | 12.35 | 12.58 | 972,263 | -0.32(-2.48%) |
Mar 29, 2010 | 13.92 | 13.97 | 12.88 | 12.90 | 1,123,611 | -0.49(-3.65%) |
Mar 26, 2010 | 13.47 | 13.52 | 13.29 | 13.38 | 413,481 | +0.00(+0.00%) |
Mar 25, 2010 | 13.38 | 13.42 | 13.14 | 13.38 | 373,403 | +0.14(+1.08%) |
Mar 24, 2010 | 13.25 | 13.37 | 13.18 | 13.24 | 351,698 | -0.03(-0.22%) |
Mar 23, 2010 | 12.99 | 13.28 | 12.84 | 13.27 | 287,660 | +0.32(+2.50%) |
Mar 22, 2010 | 12.63 | 12.95 | 12.63 | 12.95 | 245,717 | +0.19(+1.52%) |
Mar 19, 2010 | 12.84 | 12.86 | 12.70 | 12.75 | 317,346 | -0.06(-0.48%) |
Mar 18, 2010 | 12.71 | 12.81 | 12.69 | 12.81 | 190,579 | +0.07(+0.56%) |
Mar 17, 2010 | 12.61 | 12.84 | 12.61 | 12.74 | 427,191 | +0.12(+0.94%) |
Mar 16, 2010 | 12.52 | 12.65 | 12.50 | 12.62 | 170,747 | +0.10(+0.80%) |
Mar 15, 2010 | 12.51 | 12.63 | 12.20 | 12.52 | 320,096 | +0.09(+0.75%) |
Mar 12, 2010 | 12.40 | 12.48 | 12.35 | 12.43 | 395,367 | +0.11(+0.87%) |
Mar 11, 2010 | 12.08 | 12.32 | 12.03 | 12.32 | 323,340 | +0.15(+1.27%) |
Mar 10, 2010 | 12.11 | 12.25 | 12.00 | 12.17 | 184,444 | +0.09(+0.74%) |
Mar 09, 2010 | 11.96 | 12.35 | 11.86 | 12.08 | 341,643 | +0.07(+0.57%) |
Mar 08, 2010 | 11.93 | 12.03 | 11.84 | 12.01 | 382,094 | +0.08(+0.69%) |
Mar 05, 2010 | 11.72 | 11.95 | 11.68 | 11.93 | 459,730 | +0.23(+1.97%) |
Mar 04, 2010 | 11.66 | 11.73 | 11.59 | 11.70 | 103,734 | +0.10(+0.84%) |
Mar 03, 2010 | 11.80 | 11.84 | 11.57 | 11.60 | 218,753 | -0.19(-1.64%) |
Mar 02, 2010 | 11.67 | 11.92 | 11.64 | 11.79 | 221,468 | +0.18(+1.58%) |
Mar 01, 2010 | 11.55 | 11.74 | 11.53 | 11.61 | 188,703 | +0.09(+0.81%) |
Feb 26, 2010 | 11.61 | 11.63 | 11.50 | 11.52 | 129,250 | -0.09(-0.80%) |
Feb 25, 2010 | 11.53 | 11.65 | 11.41 | 11.61 | 152,146 | -0.08(-0.71%) |
Feb 24, 2010 | 11.61 | 11.76 | 11.52 | 11.69 | 112,102 | +0.08(+0.68%) |
Feb 23, 2010 | 11.65 | 11.73 | 11.52 | 11.61 | 182,793 | -0.04(-0.34%) |
Feb 22, 2010 | 11.73 | 11.79 | 11.63 | 11.65 | 307,330 | -0.06(-0.52%) |
Feb 19, 2010 | 11.62 | 11.81 | 11.62 | 11.71 | 232,135 | +0.04(+0.31%) |
Feb 18, 2010 | 11.63 | 11.69 | 11.48 | 11.68 | 215,928 | +0.02(+0.18%) |
Feb 17, 2010 | 11.84 | 11.85 | 11.57 | 11.66 | 255,797 | -0.11(-0.95%) |
Feb 16, 2010 | 11.79 | 11.79 | 11.67 | 11.77 | 214,029 | +0.04(+0.37%) |
Feb 12, 2010 | 11.63 | 11.73 | 11.73 | 11.73 | 607,417 | -0.04(-0.34%) |
Feb 11, 2010 | 11.72 | 11.82 | 11.57 | 11.76 | 357,527 | -0.01(-0.06%) |
Feb 10, 2010 | 11.93 | 12.00 | 11.74 | 11.77 | 200,447 | -0.24(-1.97%) |
Feb 09, 2010 | 11.78 | 12.17 | 11.65 | 12.01 | 370,800 | +0.37(+3.21%) |
Feb 08, 2010 | 11.69 | 11.79 | 11.54 | 11.64 | 200,261 | -0.03(-0.28%) |
Feb 05, 2010 | 11.40 | 11.73 | 11.18 | 11.67 | 338,948 | +0.23(+2.01%) |
Feb 04, 2010 | 11.66 | 11.72 | 11.35 | 11.44 | 264,908 | -0.31(-2.66%) |
Feb 03, 2010 | 11.70 | 11.87 | 11.63 | 11.75 | 205,686 | -0.02(-0.18%) |
Feb 02, 2010 | 11.85 | 12.01 | 11.75 | 11.77 | 229,034 | -0.11(-0.97%) |
Feb 01, 2010 | 11.84 | 11.95 | 11.67 | 11.89 | 238,585 | +0.16(+1.35%) |
Jan 29, 2010 | 12.04 | 12.26 | 11.71 | 11.73 | 201,850 | -0.25(-2.07%) |
Jan 28, 2010 | 12.13 | 12.35 | 11.76 | 11.98 | 253,795 | -0.11(-0.89%) |
Jan 27, 2010 | 11.98 | 12.36 | 11.84 | 12.08 | 161,093 | +0.04(+0.36%) |
Jan 26, 2010 | 12.12 | 12.15 | 11.92 | 12.04 | 264,919 | -0.14(-1.12%) |
Jan 25, 2010 | 12.24 | 12.54 | 12.02 | 12.18 | 340,248 | -0.11(-0.87%) |
Jan 22, 2010 | 12.25 | 12.57 | 12.08 | 12.28 | 300,362 | -0.04(-0.32%) |
Jan 21, 2010 | 12.70 | 12.78 | 12.22 | 12.32 | 413,283 | -0.33(-2.63%) |
Jan 20, 2010 | 12.84 | 12.99 | 12.43 | 12.66 | 413,123 | -0.24(-1.88%) |
Jan 19, 2010 | 12.32 | 12.91 | 12.32 | 12.90 | 752,187 | +0.54(+4.40%) |
Jan 15, 2010 | 12.44 | 12.36 | 12.36 | 12.36 | 530,456 | -0.05(-0.40%) |
Jan 14, 2010 | 12.26 | 12.46 | 12.24 | 12.41 | 314,441 | +0.10(+0.78%) |
Jan 13, 2010 | 12.20 | 12.35 | 12.14 | 12.31 | 272,438 | +0.11(+0.94%) |
Jan 12, 2010 | 12.17 | 12.30 | 12.09 | 12.20 | 272,018 | -0.08(-0.64%) |
Jan 11, 2010 | 12.38 | 12.40 | 12.23 | 12.27 | 229,945 | -0.09(-0.69%) |
Jan 08, 2010 | 12.26 | 12.46 | 12.21 | 12.36 | 236,153 | +0.09(+0.73%) |
Jan 07, 2010 | 12.03 | 12.28 | 11.76 | 12.27 | 452,407 | +0.24(+2.02%) |
Jan 06, 2010 | 11.86 | 12.03 | 11.79 | 12.03 | 758,799 | +0.10(+0.81%) |
Jan 05, 2010 | 12.22 | 12.25 | 11.74 | 11.93 | 1,134,902 | -0.32(-2.63%) |