Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.16 | 13.37 | 13.15 | 13.23 | 1,726,949 | +0.04(+0.28%) |
Mar 30, 2010 | 13.28 | 13.34 | 13.06 | 13.20 | 2,348,283 | -0.24(-1.77%) |
Mar 29, 2010 | 13.37 | 13.44 | 13.21 | 13.43 | 1,896,076 | +0.14(+1.05%) |
Mar 26, 2010 | 13.30 | 13.43 | 13.17 | 13.29 | 2,821,006 | +0.19(+1.44%) |
Mar 25, 2010 | 13.27 | 13.35 | 13.07 | 13.10 | 3,648,109 | +0.13(+1.03%) |
Mar 24, 2010 | 12.98 | 13.10 | 12.90 | 12.97 | 3,185,641 | -0.23(-1.71%) |
Mar 23, 2010 | 13.09 | 13.24 | 13.01 | 13.20 | 2,234,098 | +0.10(+0.74%) |
Mar 22, 2010 | 12.78 | 13.12 | 12.75 | 13.10 | 2,339,105 | -0.08(-0.60%) |
Mar 19, 2010 | 13.34 | 13.34 | 13.06 | 13.18 | 2,322,518 | -0.04(-0.28%) |
Mar 18, 2010 | 13.31 | 13.32 | 13.04 | 13.21 | 4,448,504 | -0.15(-1.14%) |
Mar 17, 2010 | 13.48 | 13.49 | 13.28 | 13.37 | 3,186,485 | +0.05(+0.41%) |
Mar 16, 2010 | 13.10 | 13.32 | 13.07 | 13.31 | 2,939,164 | +0.41(+3.21%) |
Mar 15, 2010 | 12.80 | 12.92 | 12.79 | 12.90 | 2,555,131 | -0.07(-0.52%) |
Mar 12, 2010 | 13.03 | 13.07 | 12.90 | 12.96 | 3,549,305 | +0.23(+1.82%) |
Mar 11, 2010 | 12.50 | 12.73 | 12.45 | 12.73 | 2,586,762 | +0.16(+1.26%) |
Mar 10, 2010 | 12.59 | 12.76 | 12.48 | 12.57 | 4,026,072 | -0.06(-0.48%) |
Mar 09, 2010 | 12.51 | 12.70 | 12.48 | 12.64 | 3,062,036 | +0.02(+0.19%) |
Mar 08, 2010 | 12.79 | 12.83 | 12.56 | 12.61 | 3,121,115 | -0.01(-0.05%) |
Mar 05, 2010 | 12.47 | 12.65 | 12.45 | 12.62 | 3,884,217 | +0.44(+3.60%) |
Mar 04, 2010 | 12.29 | 12.32 | 12.12 | 12.18 | 6,511,930 | +0.23(+1.88%) |
Mar 03, 2010 | 12.14 | 12.20 | 11.91 | 11.95 | 6,587,520 | +0.25(+2.13%) |
Mar 02, 2010 | 11.68 | 11.82 | 11.62 | 11.71 | 3,291,875 | +0.25(+2.18%) |
Mar 01, 2010 | 11.32 | 11.47 | 11.28 | 11.46 | 5,838,523 | -0.21(-1.77%) |
Feb 26, 2010 | 11.45 | 11.71 | 11.38 | 11.66 | 2,806,686 | +0.10(+0.84%) |
Feb 25, 2010 | 11.36 | 11.58 | 11.27 | 11.57 | 3,373,274 | -0.10(-0.89%) |
Feb 24, 2010 | 11.72 | 11.78 | 11.62 | 11.67 | 3,497,085 | +0.17(+1.52%) |
Feb 23, 2010 | 11.77 | 11.91 | 11.48 | 11.49 | 6,017,667 | -0.46(-3.85%) |
Feb 22, 2010 | 12.06 | 12.07 | 11.87 | 11.95 | 5,786,226 | +0.25(+2.12%) |
Feb 19, 2010 | 11.66 | 11.79 | 11.60 | 11.71 | 2,487,075 | -0.02(-0.16%) |
Feb 18, 2010 | 11.59 | 11.79 | 11.57 | 11.72 | 5,257,524 | +0.18(+1.52%) |
Feb 17, 2010 | 11.66 | 11.66 | 11.52 | 11.55 | 5,914,752 | +0.02(+0.21%) |
Feb 16, 2010 | 11.16 | 11.55 | 11.09 | 11.52 | 10,867,241 | +1.42(+14.09%) |
Feb 12, 2010 | 9.932 | 10.10 | 10.10 | 10.10 | 6,248,427 | -0.25(-2.40%) |
Feb 11, 2010 | 10.19 | 10.37 | 10.06 | 10.35 | 3,998,283 | -0.19(-1.84%) |
Feb 10, 2010 | 10.51 | 10.60 | 10.37 | 10.54 | 3,309,638 | +0.13(+1.28%) |
Feb 09, 2010 | 10.37 | 10.54 | 10.04 | 10.41 | 4,816,148 | +0.41(+4.12%) |
Feb 08, 2010 | 10.05 | 10.27 | 9.926 | 9.998 | 5,697,895 | -0.36(-3.51%) |
Feb 05, 2010 | 10.56 | 10.63 | 9.968 | 10.36 | 7,317,320 | +0.05(+0.53%) |
Feb 04, 2010 | 10.88 | 10.88 | 10.31 | 10.31 | 8,841,998 | -1.10(-9.61%) |
Feb 03, 2010 | 11.44 | 11.50 | 11.33 | 11.40 | 3,099,302 | +0.13(+1.18%) |
Feb 02, 2010 | 11.25 | 11.31 | 11.18 | 11.27 | 3,443,193 | +0.45(+4.11%) |
Feb 01, 2010 | 10.71 | 10.94 | 10.69 | 10.82 | 3,313,898 | +0.46(+4.47%) |
Jan 29, 2010 | 10.62 | 10.77 | 10.30 | 10.36 | 4,462,808 | -0.62(-5.63%) |
Jan 28, 2010 | 11.05 | 11.05 | 10.96 | 10.98 | 5,566,526 | +0.22(+2.08%) |
Jan 27, 2010 | 10.52 | 10.78 | 10.37 | 10.76 | 4,974,410 | +0.10(+0.97%) |
Jan 26, 2010 | 10.77 | 10.92 | 10.63 | 10.65 | 3,072,718 | -0.26(-2.39%) |
Jan 25, 2010 | 10.96 | 11.03 | 10.82 | 10.91 | 5,487,076 | +0.56(+5.38%) |
Jan 22, 2010 | 10.56 | 10.70 | 10.31 | 10.36 | 8,034,917 | -0.68(-6.15%) |
Jan 21, 2010 | 11.57 | 11.66 | 11.03 | 11.03 | 6,696,979 | -0.94(-7.89%) |
Jan 20, 2010 | 12.08 | 12.11 | 11.79 | 11.98 | 3,611,741 | -0.48(-3.84%) |
Jan 19, 2010 | 12.32 | 12.50 | 12.31 | 12.46 | 4,149,650 | +0.16(+1.33%) |
Jan 15, 2010 | 12.54 | 12.29 | 12.29 | 12.29 | 2,764,235 | -0.41(-3.24%) |
Jan 14, 2010 | 12.62 | 12.76 | 12.55 | 12.71 | 2,230,660 | +0.16(+1.25%) |
Jan 13, 2010 | 12.40 | 12.57 | 12.29 | 12.55 | 2,673,915 | +0.24(+1.92%) |
Jan 12, 2010 | 12.29 | 12.51 | 12.21 | 12.31 | 4,013,681 | -0.18(-1.45%) |
Jan 11, 2010 | 12.60 | 12.61 | 12.38 | 12.49 | 3,640,935 | +0.03(+0.24%) |
Jan 08, 2010 | 12.48 | 12.57 | 12.32 | 12.46 | 4,649,812 | +0.11(+0.88%) |
Jan 07, 2010 | 12.23 | 12.41 | 12.16 | 12.35 | 5,984,247 | +0.44(+3.71%) |
Jan 06, 2010 | 11.69 | 11.96 | 11.63 | 11.91 | 3,232,580 | +0.20(+1.71%) |
Jan 05, 2010 | 11.59 | 11.73 | 11.51 | 11.71 | 4,125,310 | +0.61(+5.51%) |