Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.74 | 12.82 | 12.70 | 12.77 | 10,043,801 | -0.13(-1.03%) |
Mar 30, 2010 | 12.93 | 12.96 | 12.83 | 12.90 | 6,725,324 | +0.02(+0.17%) |
Mar 29, 2010 | 12.82 | 12.91 | 12.79 | 12.88 | 10,822,521 | +0.21(+1.64%) |
Mar 26, 2010 | 12.70 | 12.75 | 12.58 | 12.67 | 8,488,346 | +0.01(+0.04%) |
Mar 25, 2010 | 12.80 | 12.86 | 12.64 | 12.67 | 8,839,807 | +0.03(+0.25%) |
Mar 24, 2010 | 12.66 | 12.76 | 12.63 | 12.63 | 11,814,619 | -0.26(-2.02%) |
Mar 23, 2010 | 12.78 | 12.90 | 12.72 | 12.90 | 7,380,746 | +0.18(+1.42%) |
Mar 22, 2010 | 12.48 | 12.74 | 12.48 | 12.71 | 11,167,043 | +0.09(+0.67%) |
Mar 19, 2010 | 12.80 | 12.82 | 12.59 | 12.63 | 6,432,690 | -0.12(-0.96%) |
Mar 18, 2010 | 12.80 | 12.82 | 12.71 | 12.75 | 11,875,686 | -0.10(-0.74%) |
Mar 17, 2010 | 12.82 | 12.91 | 12.80 | 12.85 | 11,695,898 | +0.14(+1.13%) |
Mar 16, 2010 | 12.57 | 12.70 | 12.52 | 12.70 | 7,957,935 | +0.22(+1.79%) |
Mar 15, 2010 | 12.42 | 12.51 | 12.41 | 12.48 | 7,915,848 | -0.13(-1.05%) |
Mar 12, 2010 | 12.68 | 12.68 | 12.57 | 12.61 | 5,593,780 | -0.01(-0.04%) |
Mar 11, 2010 | 12.58 | 12.62 | 12.51 | 12.62 | 5,788,217 | -0.04(-0.29%) |
Mar 10, 2010 | 12.65 | 12.74 | 12.57 | 12.66 | 8,343,397 | +0.04(+0.34%) |
Mar 09, 2010 | 12.46 | 12.68 | 12.46 | 12.61 | 12,099,434 | +0.13(+1.02%) |
Mar 08, 2010 | 12.55 | 12.57 | 12.49 | 12.49 | 8,990,068 | -0.07(-0.55%) |
Mar 05, 2010 | 12.42 | 12.57 | 12.40 | 12.55 | 6,713,926 | +0.31(+2.56%) |
Mar 04, 2010 | 12.31 | 12.33 | 12.19 | 12.24 | 7,006,951 | -0.07(-0.56%) |
Mar 03, 2010 | 12.29 | 12.40 | 12.26 | 12.31 | 6,149,489 | +0.14(+1.14%) |
Mar 02, 2010 | 12.19 | 12.28 | 12.15 | 12.17 | 10,126,971 | +0.06(+0.53%) |
Mar 01, 2010 | 11.97 | 12.11 | 11.93 | 12.11 | 10,850,184 | +0.34(+2.85%) |
Feb 26, 2010 | 11.74 | 11.83 | 11.61 | 11.77 | 11,916,914 | +0.17(+1.47%) |
Feb 25, 2010 | 11.38 | 11.62 | 11.32 | 11.60 | 15,481,223 | -0.28(-2.33%) |
Feb 24, 2010 | 11.74 | 11.89 | 11.70 | 11.88 | 8,800,925 | +0.06(+0.54%) |
Feb 23, 2010 | 12.08 | 12.11 | 11.77 | 11.82 | 9,680,201 | -0.24(-2.03%) |
Feb 22, 2010 | 12.10 | 12.10 | 12.00 | 12.06 | 9,184,588 | +0.16(+1.34%) |
Feb 19, 2010 | 11.81 | 11.94 | 11.75 | 11.90 | 8,637,693 | -0.09(-0.75%) |
Feb 18, 2010 | 11.83 | 12.00 | 11.83 | 11.99 | 7,500,582 | +0.09(+0.76%) |
Feb 17, 2010 | 11.94 | 11.96 | 11.84 | 11.90 | 12,761,031 | +0.13(+1.08%) |
Feb 16, 2010 | 11.62 | 11.78 | 11.58 | 11.77 | 7,103,967 | +0.46(+4.04%) |
Feb 12, 2010 | 11.20 | 11.32 | 11.32 | 11.32 | 17,791,676 | -0.20(-1.75%) |
Feb 11, 2010 | 11.29 | 11.52 | 11.21 | 11.52 | 9,926,922 | +0.39(+3.49%) |
Feb 10, 2010 | 11.13 | 11.19 | 10.95 | 11.13 | 12,446,301 | -0.07(-0.62%) |
Feb 09, 2010 | 11.16 | 11.34 | 11.04 | 11.20 | 10,483,724 | +0.32(+2.93%) |
Feb 08, 2010 | 11.00 | 11.09 | 10.86 | 10.88 | 9,473,999 | -0.07(-0.63%) |
Feb 05, 2010 | 10.89 | 10.98 | 10.65 | 10.95 | 22,016,052 | +0.06(+0.59%) |
Feb 04, 2010 | 11.26 | 11.28 | 10.87 | 10.89 | 13,324,942 | -0.54(-4.75%) |
Feb 03, 2010 | 11.51 | 11.56 | 11.41 | 11.43 | 9,414,446 | -0.14(-1.24%) |
Feb 02, 2010 | 11.47 | 11.61 | 11.41 | 11.57 | 11,248,183 | +0.17(+1.52%) |
Feb 01, 2010 | 11.32 | 11.49 | 11.29 | 11.40 | 12,381,864 | +0.18(+1.59%) |
Jan 29, 2010 | 11.51 | 11.58 | 11.20 | 11.22 | 21,079,294 | -0.31(-2.68%) |
Jan 28, 2010 | 11.83 | 11.83 | 11.48 | 11.53 | 7,726,772 | -0.11(-0.91%) |
Jan 27, 2010 | 11.58 | 11.67 | 11.44 | 11.63 | 12,035,313 | -0.05(-0.46%) |
Jan 26, 2010 | 11.70 | 11.86 | 11.64 | 11.69 | 13,155,738 | -0.21(-1.78%) |
Jan 25, 2010 | 11.94 | 11.96 | 11.83 | 11.90 | 9,217,434 | +0.18(+1.53%) |
Jan 22, 2010 | 11.96 | 12.02 | 11.72 | 11.72 | 12,862,271 | -0.24(-2.04%) |
Jan 21, 2010 | 12.36 | 12.40 | 11.96 | 11.96 | 17,086,720 | -0.41(-3.35%) |
Jan 20, 2010 | 12.45 | 12.46 | 12.28 | 12.38 | 9,176,733 | -0.38(-2.96%) |
Jan 19, 2010 | 12.57 | 12.78 | 12.52 | 12.76 | 6,021,625 | +0.19(+1.48%) |
Jan 15, 2010 | 12.70 | 12.57 | 12.57 | 12.57 | 7,931,211 | -0.27(-2.11%) |
Jan 14, 2010 | 12.78 | 12.85 | 12.75 | 12.84 | 8,175,167 | +0.16(+1.26%) |
Jan 13, 2010 | 12.59 | 12.69 | 12.48 | 12.68 | 7,917,281 | +0.19(+1.53%) |
Jan 12, 2010 | 12.58 | 12.67 | 12.46 | 12.49 | 11,484,715 | -0.43(-3.29%) |
Jan 11, 2010 | 12.95 | 12.96 | 12.82 | 12.92 | 10,467,809 | +0.13(+1.00%) |
Jan 08, 2010 | 12.68 | 12.80 | 12.62 | 12.79 | 5,668,253 | +0.15(+1.18%) |
Jan 07, 2010 | 12.64 | 12.66 | 12.55 | 12.64 | 5,880,945 | -0.06(-0.46%) |
Jan 06, 2010 | 12.66 | 12.76 | 12.64 | 12.70 | 10,637,165 | +0.05(+0.38%) |
Jan 05, 2010 | 12.66 | 12.71 | 12.56 | 12.65 | 10,345,411 | +0.04(+0.30%) |