Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.42 | 12.61 | 12.39 | 12.53 | 10,146,577 | +0.06(+0.48%) |
Mar 30, 2010 | 12.54 | 12.58 | 12.45 | 12.47 | 9,472,147 | -0.04(-0.32%) |
Mar 29, 2010 | 12.34 | 12.54 | 12.31 | 12.51 | 10,142,777 | +0.20(+1.58%) |
Mar 26, 2010 | 12.42 | 12.47 | 12.11 | 12.32 | 18,725,404 | -0.15(-1.20%) |
Mar 25, 2010 | 12.90 | 12.95 | 12.42 | 12.47 | 19,723,638 | -0.58(-4.44%) |
Mar 24, 2010 | 13.10 | 13.11 | 12.99 | 13.05 | 11,443,078 | -0.09(-0.69%) |
Mar 23, 2010 | 13.06 | 13.16 | 13.01 | 13.14 | 8,156,369 | +0.08(+0.61%) |
Mar 22, 2010 | 12.77 | 13.12 | 12.77 | 13.06 | 10,069,254 | +0.14(+1.08%) |
Mar 19, 2010 | 12.94 | 13.02 | 12.83 | 12.92 | 9,433,631 | -0.01(-0.08%) |
Mar 18, 2010 | 12.91 | 12.98 | 12.84 | 12.93 | 8,923,583 | +0.05(+0.39%) |
Mar 17, 2010 | 12.83 | 12.91 | 12.79 | 12.88 | 6,613,285 | +0.08(+0.63%) |
Mar 16, 2010 | 12.66 | 12.82 | 12.66 | 12.80 | 6,839,174 | +0.05(+0.39%) |
Mar 15, 2010 | 12.72 | 12.75 | 12.72 | 12.75 | 6,333,500 | +0.06(+0.51%) |
Mar 12, 2010 | 12.71 | 12.74 | 12.57 | 12.68 | 5,139,831 | +0.00(+0.00%) |
Mar 11, 2010 | 12.68 | 12.69 | 12.53 | 12.68 | 4,453,913 | +0.07(+0.59%) |
Mar 10, 2010 | 12.62 | 12.65 | 12.54 | 12.61 | 5,297,104 | -0.01(-0.08%) |
Mar 09, 2010 | 12.60 | 12.68 | 12.58 | 12.62 | 4,430,400 | +0.00(+0.00%) |
Mar 08, 2010 | 12.65 | 12.67 | 12.52 | 12.62 | 7,005,046 | -0.03(-0.20%) |
Mar 05, 2010 | 12.49 | 12.64 | 12.42 | 12.64 | 9,243,994 | +0.20(+1.57%) |
Mar 04, 2010 | 12.44 | 12.53 | 12.32 | 12.45 | 9,960,034 | +0.01(+0.04%) |
Mar 03, 2010 | 12.44 | 12.50 | 12.40 | 12.44 | 6,605,460 | -0.01(-0.04%) |
Mar 02, 2010 | 12.42 | 12.47 | 12.40 | 12.45 | 8,319,907 | +0.11(+0.85%) |
Mar 01, 2010 | 12.27 | 12.42 | 12.27 | 12.34 | 9,493,020 | +0.12(+0.94%) |
Feb 26, 2010 | 12.25 | 12.30 | 12.18 | 12.23 | 7,169,700 | -0.03(-0.20%) |
Feb 25, 2010 | 12.18 | 12.27 | 12.08 | 12.25 | 7,233,257 | -0.01(-0.08%) |
Feb 24, 2010 | 12.22 | 12.31 | 12.15 | 12.26 | 6,277,436 | +0.08(+0.66%) |
Feb 23, 2010 | 12.29 | 12.30 | 12.12 | 12.18 | 7,456,274 | -0.12(-0.94%) |
Feb 22, 2010 | 12.30 | 12.37 | 12.20 | 12.30 | 9,427,643 | -0.02(-0.16%) |
Feb 19, 2010 | 12.18 | 12.35 | 12.05 | 12.32 | 11,050,384 | +0.22(+1.84%) |
Feb 18, 2010 | 11.96 | 12.16 | 11.96 | 12.10 | 7,141,292 | +0.08(+0.69%) |
Feb 17, 2010 | 11.99 | 12.06 | 11.88 | 12.01 | 8,072,327 | +0.05(+0.46%) |
Feb 16, 2010 | 11.81 | 11.97 | 11.70 | 11.96 | 10,381,639 | +0.26(+2.22%) |
Feb 12, 2010 | 11.54 | 11.70 | 11.70 | 11.70 | 9,493,580 | +0.05(+0.47%) |
Feb 11, 2010 | 11.50 | 11.66 | 11.42 | 11.64 | 7,718,874 | +0.10(+0.87%) |
Feb 10, 2010 | 11.47 | 11.59 | 11.37 | 11.54 | 7,509,972 | +0.07(+0.61%) |
Feb 09, 2010 | 11.43 | 11.56 | 11.38 | 11.47 | 6,354,918 | +0.14(+1.23%) |
Feb 08, 2010 | 11.43 | 11.49 | 11.32 | 11.33 | 7,756,149 | -0.08(-0.70%) |
Feb 05, 2010 | 11.13 | 11.44 | 11.09 | 11.41 | 17,401,926 | +0.27(+2.42%) |
Feb 04, 2010 | 11.42 | 11.46 | 11.14 | 11.14 | 16,260,224 | -0.33(-2.88%) |
Feb 03, 2010 | 11.53 | 11.57 | 11.41 | 11.47 | 5,838,803 | -0.07(-0.61%) |
Feb 02, 2010 | 11.47 | 11.55 | 11.40 | 11.54 | 8,042,819 | +0.13(+1.18%) |
Feb 01, 2010 | 11.42 | 11.47 | 11.35 | 11.41 | 6,204,340 | +0.04(+0.35%) |
Jan 29, 2010 | 11.50 | 11.57 | 11.34 | 11.37 | 7,352,001 | -0.07(-0.61%) |
Jan 28, 2010 | 11.51 | 11.56 | 11.43 | 11.44 | 6,382,956 | -0.04(-0.31%) |
Jan 27, 2010 | 11.39 | 11.49 | 11.33 | 11.47 | 8,324,988 | +0.04(+0.31%) |
Jan 26, 2010 | 11.45 | 11.52 | 11.37 | 11.44 | 6,624,037 | -0.03(-0.30%) |
Jan 25, 2010 | 11.52 | 11.60 | 11.45 | 11.47 | 5,150,761 | +0.00(+0.04%) |
Jan 22, 2010 | 11.55 | 11.63 | 11.47 | 11.47 | 7,037,847 | -0.11(-0.98%) |
Jan 21, 2010 | 11.68 | 11.87 | 11.55 | 11.58 | 8,639,037 | -0.08(-0.68%) |
Jan 20, 2010 | 11.63 | 11.70 | 11.52 | 11.66 | 10,185,504 | +0.00(+0.00%) |
Jan 19, 2010 | 11.54 | 11.66 | 11.52 | 11.66 | 7,547,626 | +0.13(+1.16%) |
Jan 15, 2010 | 11.70 | 11.53 | 11.53 | 11.53 | 8,493,018 | -0.18(-1.57%) |
Jan 14, 2010 | 11.82 | 11.82 | 11.64 | 11.71 | 6,016,992 | -0.09(-0.76%) |
Jan 13, 2010 | 11.73 | 11.82 | 11.72 | 11.80 | 5,631,007 | +0.07(+0.63%) |
Jan 12, 2010 | 11.58 | 11.73 | 11.56 | 11.73 | 7,965,894 | +0.12(+1.07%) |
Jan 11, 2010 | 11.44 | 11.61 | 11.43 | 11.60 | 7,662,954 | +0.19(+1.69%) |
Jan 08, 2010 | 11.48 | 11.48 | 11.38 | 11.41 | 4,493,458 | -0.09(-0.78%) |
Jan 07, 2010 | 11.49 | 11.53 | 11.40 | 11.50 | 5,472,166 | +0.03(+0.30%) |
Jan 06, 2010 | 11.52 | 11.57 | 11.42 | 11.46 | 6,671,429 | -0.04(-0.35%) |
Jan 05, 2010 | 11.46 | 11.67 | 11.37 | 11.50 | 8,663,191 | +0.05(+0.43%) |