Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.68 | 12.84 | 12.50 | 12.62 | 191,257 | -0.13(-1.03%) |
Mar 30, 2010 | 12.59 | 12.76 | 12.45 | 12.75 | 335,981 | +0.21(+1.65%) |
Mar 29, 2010 | 12.49 | 12.57 | 12.37 | 12.54 | 171,791 | +0.15(+1.23%) |
Mar 26, 2010 | 12.46 | 12.46 | 12.28 | 12.39 | 101,106 | +0.00(+0.00%) |
Mar 25, 2010 | 12.44 | 12.65 | 12.36 | 12.39 | 207,438 | -0.01(-0.12%) |
Mar 24, 2010 | 12.54 | 12.59 | 12.39 | 12.40 | 136,094 | -0.15(-1.22%) |
Mar 23, 2010 | 12.33 | 12.56 | 12.29 | 12.56 | 231,002 | +0.17(+1.35%) |
Mar 22, 2010 | 12.36 | 12.45 | 12.30 | 12.39 | 227,922 | -0.04(-0.29%) |
Mar 19, 2010 | 12.49 | 12.54 | 12.27 | 12.42 | 313,556 | -0.06(-0.50%) |
Mar 18, 2010 | 12.38 | 12.53 | 12.38 | 12.49 | 123,641 | +0.07(+0.59%) |
Mar 17, 2010 | 12.06 | 12.43 | 12.00 | 12.41 | 327,832 | +0.40(+3.30%) |
Mar 16, 2010 | 11.90 | 12.02 | 11.80 | 12.02 | 222,413 | +0.19(+1.57%) |
Mar 15, 2010 | 11.77 | 11.86 | 11.76 | 11.83 | 267,381 | +0.01(+0.12%) |
Mar 12, 2010 | 12.16 | 12.22 | 11.70 | 11.82 | 458,096 | -0.45(-3.68%) |
Mar 11, 2010 | 12.06 | 12.36 | 12.06 | 12.27 | 216,594 | -0.02(-0.18%) |
Mar 10, 2010 | 12.33 | 12.38 | 12.20 | 12.29 | 151,005 | -0.04(-0.32%) |
Mar 09, 2010 | 12.48 | 12.50 | 12.27 | 12.33 | 222,839 | -0.15(-1.22%) |
Mar 08, 2010 | 12.55 | 12.62 | 12.44 | 12.48 | 170,581 | -0.11(-0.84%) |
Mar 05, 2010 | 12.48 | 12.62 | 12.23 | 12.59 | 689,745 | +0.19(+1.55%) |
Mar 04, 2010 | 12.19 | 12.52 | 12.19 | 12.40 | 343,692 | +0.21(+1.70%) |
Mar 03, 2010 | 11.97 | 12.56 | 11.97 | 12.19 | 667,229 | +0.30(+2.51%) |
Mar 02, 2010 | 11.80 | 11.91 | 11.76 | 11.89 | 245,022 | +0.09(+0.80%) |
Mar 01, 2010 | 11.78 | 11.82 | 11.69 | 11.80 | 199,328 | +0.10(+0.87%) |
Feb 26, 2010 | 12.09 | 12.10 | 11.69 | 11.69 | 434,800 | -0.43(-3.51%) |
Feb 25, 2010 | 12.05 | 12.12 | 11.94 | 12.12 | 241,133 | -0.06(-0.51%) |
Feb 24, 2010 | 12.14 | 12.20 | 12.07 | 12.18 | 166,230 | +0.03(+0.27%) |
Feb 23, 2010 | 12.13 | 12.17 | 12.07 | 12.15 | 120,850 | +0.03(+0.27%) |
Feb 22, 2010 | 12.11 | 12.18 | 12.07 | 12.12 | 110,592 | +0.00(+0.00%) |
Feb 19, 2010 | 11.97 | 12.24 | 11.96 | 12.12 | 227,968 | +0.14(+1.18%) |
Feb 18, 2010 | 11.80 | 11.98 | 11.80 | 11.97 | 141,767 | +0.12(+1.04%) |
Feb 17, 2010 | 11.81 | 11.88 | 11.72 | 11.85 | 136,988 | +0.04(+0.31%) |
Feb 16, 2010 | 11.75 | 11.82 | 11.66 | 11.81 | 173,232 | +0.16(+1.37%) |
Feb 12, 2010 | 11.48 | 11.65 | 11.65 | 11.65 | 426,824 | +0.06(+0.50%) |
Feb 11, 2010 | 11.47 | 11.62 | 11.38 | 11.60 | 229,453 | +0.05(+0.41%) |
Feb 10, 2010 | 11.62 | 11.67 | 11.34 | 11.55 | 286,511 | -0.05(-0.41%) |
Feb 09, 2010 | 11.64 | 11.69 | 11.53 | 11.60 | 210,147 | +0.03(+0.22%) |
Feb 08, 2010 | 11.77 | 11.78 | 11.57 | 11.57 | 149,117 | -0.24(-2.02%) |
Feb 05, 2010 | 11.73 | 11.89 | 11.64 | 11.81 | 132,301 | +0.07(+0.58%) |
Feb 04, 2010 | 11.90 | 11.93 | 11.69 | 11.74 | 183,664 | -0.21(-1.75%) |
Feb 03, 2010 | 12.04 | 12.14 | 11.87 | 11.95 | 226,428 | -0.09(-0.72%) |
Feb 02, 2010 | 12.01 | 12.10 | 11.91 | 12.04 | 136,408 | +0.00(+0.03%) |
Feb 01, 2010 | 11.96 | 12.08 | 11.90 | 12.03 | 188,313 | +0.05(+0.42%) |
Jan 29, 2010 | 12.06 | 12.12 | 11.97 | 11.98 | 163,903 | -0.03(-0.21%) |
Jan 28, 2010 | 12.09 | 12.15 | 11.94 | 12.01 | 152,034 | -0.09(-0.77%) |
Jan 27, 2010 | 11.92 | 12.13 | 11.91 | 12.10 | 155,053 | +0.12(+0.96%) |
Jan 26, 2010 | 12.06 | 12.12 | 11.94 | 11.99 | 102,166 | -0.14(-1.19%) |
Jan 25, 2010 | 12.13 | 12.20 | 11.99 | 12.13 | 132,695 | +0.04(+0.33%) |
Jan 22, 2010 | 12.10 | 12.20 | 12.05 | 12.09 | 206,881 | -0.06(-0.47%) |
Jan 21, 2010 | 12.34 | 12.42 | 12.08 | 12.15 | 182,202 | -0.17(-1.38%) |
Jan 20, 2010 | 12.34 | 12.35 | 11.91 | 12.32 | 515,982 | -0.13(-1.07%) |
Jan 19, 2010 | 12.50 | 12.58 | 12.28 | 12.45 | 254,281 | +0.01(+0.09%) |
Jan 15, 2010 | 12.68 | 12.44 | 12.44 | 12.44 | 486,310 | -0.19(-1.54%) |
Jan 14, 2010 | 12.52 | 12.70 | 12.30 | 12.63 | 169,826 | +0.09(+0.69%) |
Jan 13, 2010 | 12.53 | 12.62 | 12.41 | 12.55 | 190,734 | +0.01(+0.11%) |
Jan 12, 2010 | 12.44 | 12.62 | 12.44 | 12.53 | 101,221 | +0.02(+0.14%) |
Jan 11, 2010 | 12.62 | 12.62 | 12.45 | 12.52 | 99,421 | -0.05(-0.37%) |
Jan 08, 2010 | 12.55 | 12.61 | 12.37 | 12.56 | 124,061 | -0.05(-0.43%) |
Jan 07, 2010 | 12.72 | 12.75 | 12.45 | 12.62 | 102,787 | -0.08(-0.60%) |
Jan 06, 2010 | 12.79 | 12.93 | 12.62 | 12.69 | 269,686 | -0.08(-0.59%) |
Jan 05, 2010 | 13.06 | 13.14 | 12.66 | 12.77 | 206,740 | -0.30(-2.26%) |