Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.95 | 13.08 | 12.92 | 12.93 | 323,543 | -0.06(-0.45%) |
Mar 30, 2010 | 13.00 | 13.10 | 12.87 | 12.99 | 219,224 | -0.05(-0.41%) |
Mar 29, 2010 | 13.10 | 13.10 | 12.96 | 13.04 | 130,019 | +0.02(+0.14%) |
Mar 26, 2010 | 13.08 | 13.15 | 12.97 | 13.02 | 205,023 | +0.02(+0.18%) |
Mar 25, 2010 | 13.19 | 13.24 | 12.95 | 13.00 | 608,021 | -0.11(-0.81%) |
Mar 24, 2010 | 13.15 | 13.18 | 13.08 | 13.11 | 200,456 | -0.07(-0.54%) |
Mar 23, 2010 | 13.07 | 13.19 | 12.94 | 13.18 | 154,269 | +0.15(+1.18%) |
Mar 22, 2010 | 13.05 | 13.15 | 12.68 | 13.02 | 185,907 | +0.12(+0.91%) |
Mar 19, 2010 | 13.17 | 13.17 | 12.85 | 12.91 | 393,226 | -0.17(-1.31%) |
Mar 18, 2010 | 12.98 | 13.16 | 12.90 | 13.08 | 177,486 | -0.09(-0.67%) |
Mar 17, 2010 | 13.13 | 13.20 | 13.10 | 13.17 | 148,488 | +0.10(+0.77%) |
Mar 16, 2010 | 13.04 | 13.07 | 12.98 | 13.07 | 152,480 | +0.05(+0.41%) |
Mar 15, 2010 | 13.01 | 13.07 | 12.96 | 13.01 | 190,845 | -0.04(-0.32%) |
Mar 12, 2010 | 13.10 | 13.16 | 12.97 | 13.05 | 344,950 | +0.00(+0.00%) |
Mar 11, 2010 | 12.91 | 13.05 | 12.85 | 13.05 | 375,270 | +0.15(+1.19%) |
Mar 10, 2010 | 12.62 | 12.92 | 12.59 | 12.90 | 436,098 | +0.33(+2.62%) |
Mar 09, 2010 | 12.42 | 12.61 | 12.39 | 12.57 | 281,890 | +0.15(+1.23%) |
Mar 08, 2010 | 12.16 | 12.44 | 12.14 | 12.42 | 350,462 | +0.19(+1.59%) |
Mar 05, 2010 | 12.15 | 12.22 | 12.03 | 12.22 | 463,672 | +0.20(+1.67%) |
Mar 04, 2010 | 12.01 | 12.03 | 11.94 | 12.02 | 190,205 | +0.05(+0.44%) |
Mar 03, 2010 | 12.10 | 12.20 | 11.91 | 11.97 | 657,004 | -0.07(-0.59%) |
Mar 02, 2010 | 12.04 | 12.08 | 11.95 | 12.04 | 324,942 | +0.05(+0.44%) |
Mar 01, 2010 | 11.84 | 12.05 | 11.84 | 11.99 | 256,707 | +0.22(+1.85%) |
Feb 26, 2010 | 11.76 | 12.04 | 11.70 | 11.77 | 296,747 | -0.13(-1.09%) |
Feb 25, 2010 | 11.84 | 11.90 | 11.69 | 11.90 | 315,435 | -0.06(-0.54%) |
Feb 24, 2010 | 12.06 | 12.08 | 11.92 | 11.96 | 228,772 | -0.03(-0.25%) |
Feb 23, 2010 | 12.12 | 12.28 | 11.93 | 11.99 | 179,149 | -0.11(-0.88%) |
Feb 22, 2010 | 12.27 | 12.37 | 12.07 | 12.10 | 198,557 | -0.09(-0.77%) |
Feb 19, 2010 | 12.11 | 12.20 | 12.01 | 12.19 | 512,291 | +0.09(+0.78%) |
Feb 18, 2010 | 11.89 | 12.13 | 11.84 | 12.10 | 666,487 | +0.22(+1.83%) |
Feb 17, 2010 | 12.07 | 12.30 | 11.86 | 11.88 | 335,162 | -0.11(-0.93%) |
Feb 16, 2010 | 11.86 | 12.00 | 11.78 | 11.99 | 525,473 | +0.16(+1.39%) |
Feb 12, 2010 | 11.71 | 11.83 | 11.83 | 11.83 | 363,098 | +0.05(+0.40%) |
Feb 11, 2010 | 11.79 | 11.91 | 11.60 | 11.78 | 669,113 | -0.03(-0.25%) |
Feb 10, 2010 | 11.86 | 11.96 | 11.68 | 11.81 | 474,899 | +0.02(+0.14%) |
Feb 09, 2010 | 11.82 | 12.00 | 11.59 | 11.80 | 685,459 | -0.13(-1.12%) |
Feb 08, 2010 | 12.05 | 12.05 | 11.83 | 11.93 | 282,057 | -0.08(-0.63%) |
Feb 05, 2010 | 12.11 | 12.26 | 11.77 | 12.00 | 409,252 | -0.04(-0.34%) |
Feb 04, 2010 | 12.36 | 12.37 | 12.02 | 12.05 | 365,348 | -0.38(-3.04%) |
Feb 03, 2010 | 12.34 | 12.43 | 12.10 | 12.42 | 400,389 | +0.01(+0.05%) |
Feb 02, 2010 | 12.50 | 12.56 | 12.30 | 12.42 | 736,026 | -0.05(-0.42%) |
Feb 01, 2010 | 12.60 | 12.65 | 12.39 | 12.47 | 562,082 | -0.06(-0.51%) |
Jan 29, 2010 | 12.80 | 13.04 | 12.53 | 12.53 | 756,905 | -0.26(-2.04%) |
Jan 28, 2010 | 13.25 | 13.25 | 12.71 | 12.79 | 325,026 | -0.39(-2.95%) |
Jan 27, 2010 | 13.00 | 13.21 | 12.89 | 13.18 | 214,512 | +0.15(+1.16%) |
Jan 26, 2010 | 13.21 | 13.25 | 13.00 | 13.03 | 265,735 | -0.19(-1.40%) |
Jan 25, 2010 | 13.30 | 13.38 | 13.13 | 13.22 | 232,147 | -0.01(-0.09%) |
Jan 22, 2010 | 13.41 | 13.51 | 13.14 | 13.23 | 326,065 | -0.17(-1.30%) |
Jan 21, 2010 | 13.86 | 13.89 | 13.34 | 13.40 | 314,351 | -0.40(-2.90%) |
Jan 20, 2010 | 13.90 | 13.90 | 13.55 | 13.80 | 251,659 | -0.17(-1.24%) |
Jan 19, 2010 | 13.77 | 13.98 | 13.70 | 13.98 | 157,690 | +0.27(+1.99%) |
Jan 15, 2010 | 13.97 | 13.70 | 13.70 | 13.70 | 251,807 | -0.20(-1.42%) |
Jan 14, 2010 | 13.84 | 13.98 | 13.84 | 13.90 | 167,771 | -0.01(-0.08%) |
Jan 13, 2010 | 13.92 | 14.01 | 13.76 | 13.91 | 154,473 | +0.02(+0.13%) |
Jan 12, 2010 | 13.86 | 13.94 | 13.79 | 13.90 | 176,018 | -0.06(-0.46%) |
Jan 11, 2010 | 14.02 | 14.05 | 13.80 | 13.96 | 106,217 | -0.03(-0.21%) |
Jan 08, 2010 | 13.99 | 14.04 | 13.86 | 13.99 | 108,534 | -0.01(-0.04%) |
Jan 07, 2010 | 13.92 | 14.01 | 13.78 | 13.99 | 113,261 | +0.08(+0.58%) |
Jan 06, 2010 | 14.19 | 14.21 | 13.86 | 13.91 | 288,817 | -0.31(-2.20%) |
Jan 05, 2010 | 14.62 | 14.66 | 14.22 | 14.23 | 202,561 | -0.42(-2.89%) |