Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.75 | 12.91 | 12.57 | 12.69 | 190,207 | -0.13(-1.03%) |
Mar 30, 2010 | 12.66 | 12.83 | 12.52 | 12.82 | 334,136 | +0.21(+1.65%) |
Mar 29, 2010 | 12.56 | 12.64 | 12.44 | 12.61 | 170,848 | +0.15(+1.23%) |
Mar 26, 2010 | 12.53 | 12.53 | 12.34 | 12.46 | 100,551 | +0.00(+0.00%) |
Mar 25, 2010 | 12.51 | 12.72 | 12.43 | 12.46 | 206,300 | -0.01(-0.12%) |
Mar 24, 2010 | 12.61 | 12.65 | 12.46 | 12.47 | 135,347 | -0.15(-1.22%) |
Mar 23, 2010 | 12.40 | 12.62 | 12.36 | 12.62 | 229,734 | +0.17(+1.35%) |
Mar 22, 2010 | 12.43 | 12.52 | 12.37 | 12.46 | 226,670 | -0.04(-0.29%) |
Mar 19, 2010 | 12.56 | 12.61 | 12.34 | 12.49 | 311,835 | -0.06(-0.50%) |
Mar 18, 2010 | 12.45 | 12.60 | 12.45 | 12.56 | 122,962 | +0.07(+0.59%) |
Mar 17, 2010 | 12.12 | 12.50 | 12.07 | 12.48 | 326,032 | +0.40(+3.30%) |
Mar 16, 2010 | 11.96 | 12.09 | 11.86 | 12.08 | 221,192 | +0.19(+1.57%) |
Mar 15, 2010 | 11.84 | 11.92 | 11.82 | 11.90 | 265,913 | +0.01(+0.12%) |
Mar 12, 2010 | 12.23 | 12.29 | 11.76 | 11.88 | 455,581 | -0.45(-3.68%) |
Mar 11, 2010 | 12.12 | 12.43 | 12.12 | 12.34 | 215,405 | -0.02(-0.18%) |
Mar 10, 2010 | 12.40 | 12.45 | 12.26 | 12.36 | 150,176 | -0.04(-0.33%) |
Mar 09, 2010 | 12.55 | 12.57 | 12.34 | 12.40 | 221,616 | -0.15(-1.22%) |
Mar 08, 2010 | 12.62 | 12.69 | 12.51 | 12.55 | 169,644 | -0.11(-0.84%) |
Mar 05, 2010 | 12.55 | 12.69 | 12.30 | 12.66 | 685,958 | +0.19(+1.55%) |
Mar 04, 2010 | 12.26 | 12.58 | 12.26 | 12.46 | 341,805 | +0.21(+1.70%) |
Mar 03, 2010 | 12.03 | 12.62 | 12.03 | 12.26 | 663,566 | +0.30(+2.51%) |
Mar 02, 2010 | 11.87 | 11.97 | 11.82 | 11.96 | 243,677 | +0.10(+0.80%) |
Mar 01, 2010 | 11.84 | 11.89 | 11.76 | 11.86 | 198,234 | +0.10(+0.87%) |
Feb 26, 2010 | 12.16 | 12.17 | 11.75 | 11.76 | 432,412 | -0.43(-3.51%) |
Feb 25, 2010 | 12.12 | 12.19 | 12.01 | 12.19 | 239,810 | -0.06(-0.51%) |
Feb 24, 2010 | 12.21 | 12.26 | 12.14 | 12.25 | 165,317 | +0.03(+0.27%) |
Feb 23, 2010 | 12.20 | 12.23 | 12.13 | 12.22 | 120,186 | +0.03(+0.27%) |
Feb 22, 2010 | 12.18 | 12.24 | 12.14 | 12.18 | 109,984 | +0.00(+0.00%) |
Feb 19, 2010 | 12.04 | 12.31 | 12.03 | 12.18 | 226,717 | +0.14(+1.18%) |
Feb 18, 2010 | 11.86 | 12.04 | 11.86 | 12.04 | 140,989 | +0.12(+1.04%) |
Feb 17, 2010 | 11.88 | 11.94 | 11.78 | 11.92 | 136,236 | +0.04(+0.31%) |
Feb 16, 2010 | 11.82 | 11.89 | 11.73 | 11.88 | 172,281 | +0.16(+1.37%) |
Feb 12, 2010 | 11.54 | 11.72 | 11.72 | 11.72 | 424,481 | +0.06(+0.50%) |
Feb 11, 2010 | 11.54 | 11.69 | 11.44 | 11.66 | 228,194 | +0.05(+0.41%) |
Feb 10, 2010 | 11.68 | 11.73 | 11.41 | 11.61 | 284,938 | -0.05(-0.41%) |
Feb 09, 2010 | 11.71 | 11.75 | 11.59 | 11.66 | 208,994 | +0.03(+0.22%) |
Feb 08, 2010 | 11.83 | 11.84 | 11.63 | 11.63 | 148,299 | -0.24(-2.02%) |
Feb 05, 2010 | 11.79 | 11.96 | 11.71 | 11.87 | 131,575 | +0.07(+0.58%) |
Feb 04, 2010 | 11.96 | 12.00 | 11.76 | 11.80 | 182,655 | -0.21(-1.75%) |
Feb 03, 2010 | 12.10 | 12.21 | 11.93 | 12.02 | 225,185 | -0.09(-0.72%) |
Feb 02, 2010 | 12.08 | 12.17 | 11.98 | 12.10 | 135,659 | +0.00(+0.03%) |
Feb 01, 2010 | 12.03 | 12.15 | 11.96 | 12.10 | 187,279 | +0.05(+0.42%) |
Jan 29, 2010 | 12.12 | 12.18 | 12.03 | 12.05 | 163,004 | -0.03(-0.21%) |
Jan 28, 2010 | 12.15 | 12.22 | 12.00 | 12.07 | 151,199 | -0.09(-0.78%) |
Jan 27, 2010 | 11.99 | 12.20 | 11.98 | 12.17 | 154,202 | +0.12(+0.96%) |
Jan 26, 2010 | 12.12 | 12.19 | 12.01 | 12.05 | 101,605 | -0.15(-1.19%) |
Jan 25, 2010 | 12.20 | 12.27 | 12.05 | 12.20 | 131,967 | +0.04(+0.33%) |
Jan 22, 2010 | 12.17 | 12.27 | 12.11 | 12.16 | 205,745 | -0.06(-0.47%) |
Jan 21, 2010 | 12.41 | 12.49 | 12.15 | 12.21 | 181,202 | -0.17(-1.38%) |
Jan 20, 2010 | 12.41 | 12.42 | 11.97 | 12.38 | 513,149 | -0.13(-1.07%) |
Jan 19, 2010 | 12.57 | 12.65 | 12.35 | 12.52 | 252,885 | +0.01(+0.09%) |
Jan 15, 2010 | 12.76 | 12.51 | 12.51 | 12.51 | 483,640 | -0.20(-1.54%) |
Jan 14, 2010 | 12.58 | 12.77 | 12.37 | 12.70 | 168,893 | +0.09(+0.69%) |
Jan 13, 2010 | 12.60 | 12.69 | 12.48 | 12.62 | 189,686 | +0.01(+0.12%) |
Jan 12, 2010 | 12.51 | 12.69 | 12.51 | 12.60 | 100,665 | +0.02(+0.14%) |
Jan 11, 2010 | 12.69 | 12.69 | 12.52 | 12.58 | 98,876 | -0.05(-0.37%) |
Jan 08, 2010 | 12.62 | 12.68 | 12.44 | 12.63 | 123,380 | -0.05(-0.43%) |
Jan 07, 2010 | 12.79 | 12.82 | 12.52 | 12.69 | 102,223 | -0.08(-0.60%) |
Jan 06, 2010 | 12.86 | 13.01 | 12.69 | 12.76 | 268,205 | -0.08(-0.59%) |
Jan 05, 2010 | 13.14 | 13.21 | 12.73 | 12.84 | 205,605 | -0.30(-2.26%) |