Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.79 | 12.93 | 12.78 | 12.86 | 3,859,608 | +0.03(+0.26%) |
Mar 30, 2010 | 12.92 | 12.96 | 12.82 | 12.83 | 3,778,659 | -0.08(-0.58%) |
Mar 29, 2010 | 12.98 | 12.98 | 12.80 | 12.90 | 4,230,031 | -0.02(-0.12%) |
Mar 26, 2010 | 12.81 | 12.98 | 12.78 | 12.92 | 7,760,137 | +0.17(+1.32%) |
Mar 25, 2010 | 12.93 | 12.98 | 12.75 | 12.75 | 6,561,314 | -0.07(-0.56%) |
Mar 24, 2010 | 12.93 | 12.98 | 12.81 | 12.82 | 4,823,037 | -0.17(-1.33%) |
Mar 23, 2010 | 12.88 | 13.00 | 12.84 | 13.00 | 4,787,046 | +0.13(+0.99%) |
Mar 22, 2010 | 12.72 | 12.97 | 12.68 | 12.87 | 5,319,223 | +0.08(+0.61%) |
Mar 19, 2010 | 12.85 | 12.88 | 12.76 | 12.79 | 6,665,711 | -0.02(-0.19%) |
Mar 18, 2010 | 12.89 | 12.99 | 12.73 | 12.82 | 5,732,591 | -0.09(-0.66%) |
Mar 17, 2010 | 12.83 | 12.94 | 12.82 | 12.90 | 5,325,896 | +0.08(+0.64%) |
Mar 16, 2010 | 12.82 | 12.84 | 12.74 | 12.82 | 3,317,062 | +0.03(+0.21%) |
Mar 15, 2010 | 12.71 | 12.80 | 12.67 | 12.79 | 5,450,769 | +0.01(+0.10%) |
Mar 12, 2010 | 12.83 | 12.84 | 12.69 | 12.78 | 2,992,937 | -0.03(-0.21%) |
Mar 11, 2010 | 12.78 | 12.81 | 12.66 | 12.81 | 3,724,205 | -0.02(-0.19%) |
Mar 10, 2010 | 12.78 | 12.84 | 12.73 | 12.83 | 3,998,413 | +0.03(+0.25%) |
Mar 09, 2010 | 12.80 | 12.84 | 12.76 | 12.80 | 4,464,634 | -0.04(-0.31%) |
Mar 08, 2010 | 12.66 | 12.84 | 12.65 | 12.84 | 4,799,383 | +0.20(+1.55%) |
Mar 05, 2010 | 12.48 | 12.67 | 12.43 | 12.64 | 4,184,525 | +0.23(+1.82%) |
Mar 04, 2010 | 12.40 | 12.48 | 12.33 | 12.42 | 3,712,303 | +0.02(+0.15%) |
Mar 03, 2010 | 12.43 | 12.44 | 12.34 | 12.40 | 5,168,185 | -0.04(-0.30%) |
Mar 02, 2010 | 12.42 | 12.46 | 12.39 | 12.43 | 4,769,941 | +0.02(+0.15%) |
Mar 01, 2010 | 12.33 | 12.42 | 12.27 | 12.42 | 4,352,162 | +0.09(+0.75%) |
Feb 26, 2010 | 12.26 | 12.37 | 12.21 | 12.32 | 4,715,548 | +0.02(+0.16%) |
Feb 25, 2010 | 12.06 | 12.31 | 12.06 | 12.30 | 3,803,732 | +0.09(+0.77%) |
Feb 24, 2010 | 12.10 | 12.22 | 12.04 | 12.21 | 2,969,693 | +0.14(+1.19%) |
Feb 23, 2010 | 12.16 | 12.19 | 12.00 | 12.07 | 4,660,842 | -0.15(-1.23%) |
Feb 22, 2010 | 12.23 | 12.27 | 12.19 | 12.22 | 2,825,849 | +0.01(+0.09%) |
Feb 19, 2010 | 12.18 | 12.22 | 12.09 | 12.20 | 4,570,047 | +0.04(+0.30%) |
Feb 18, 2010 | 12.17 | 12.22 | 12.07 | 12.17 | 4,792,378 | -0.02(-0.18%) |
Feb 17, 2010 | 12.06 | 12.20 | 12.06 | 12.19 | 6,835,805 | +0.17(+1.42%) |
Feb 16, 2010 | 11.84 | 12.03 | 11.81 | 12.02 | 5,092,178 | +0.25(+2.08%) |
Feb 12, 2010 | 11.70 | 11.77 | 11.77 | 11.77 | 28,616,798 | -0.07(-0.55%) |
Feb 11, 2010 | 11.81 | 11.90 | 11.69 | 11.84 | 11,990,433 | +0.30(+2.64%) |
Feb 10, 2010 | 11.52 | 11.65 | 11.48 | 11.54 | 5,874,029 | -0.01(-0.10%) |
Feb 09, 2010 | 11.43 | 11.58 | 11.43 | 11.55 | 3,674,481 | +0.18(+1.54%) |
Feb 08, 2010 | 11.37 | 11.56 | 11.34 | 11.37 | 3,387,754 | -0.02(-0.15%) |
Feb 05, 2010 | 11.35 | 11.42 | 11.19 | 11.39 | 8,134,091 | -0.00(-0.04%) |
Feb 04, 2010 | 11.49 | 11.52 | 11.33 | 11.39 | 7,290,206 | -0.19(-1.62%) |
Feb 03, 2010 | 11.69 | 11.71 | 11.51 | 11.58 | 4,428,219 | -0.23(-1.95%) |
Feb 02, 2010 | 11.64 | 11.82 | 11.60 | 11.81 | 3,911,475 | +0.20(+1.69%) |
Feb 01, 2010 | 11.51 | 11.63 | 11.47 | 11.62 | 2,240,791 | +0.15(+1.28%) |
Jan 29, 2010 | 11.57 | 11.70 | 11.45 | 11.47 | 2,803,971 | -0.08(-0.66%) |
Jan 28, 2010 | 11.70 | 11.72 | 11.54 | 11.55 | 4,711,008 | -0.11(-0.92%) |
Jan 27, 2010 | 11.52 | 11.68 | 11.50 | 11.65 | 3,687,398 | +0.13(+1.13%) |
Jan 26, 2010 | 11.50 | 11.57 | 11.43 | 11.52 | 3,378,718 | +0.03(+0.26%) |
Jan 25, 2010 | 11.61 | 11.62 | 11.44 | 11.49 | 4,429,236 | -0.04(-0.37%) |
Jan 22, 2010 | 11.87 | 11.91 | 11.53 | 11.54 | 5,809,997 | -0.32(-2.66%) |
Jan 21, 2010 | 11.95 | 11.99 | 11.85 | 11.85 | 7,046,720 | -0.07(-0.61%) |
Jan 20, 2010 | 11.90 | 11.95 | 11.81 | 11.92 | 3,779,223 | -0.04(-0.36%) |
Jan 19, 2010 | 11.88 | 11.98 | 11.88 | 11.97 | 3,082,126 | +0.08(+0.71%) |
Jan 15, 2010 | 11.95 | 11.88 | 11.88 | 11.88 | 17,620,190 | -0.07(-0.56%) |
Jan 14, 2010 | 11.99 | 12.03 | 11.85 | 11.95 | 5,157,165 | -0.02(-0.13%) |
Jan 13, 2010 | 11.87 | 11.98 | 11.81 | 11.97 | 3,691,003 | +0.10(+0.86%) |
Jan 12, 2010 | 11.96 | 12.06 | 11.76 | 11.86 | 4,061,711 | -0.13(-1.05%) |
Jan 11, 2010 | 12.09 | 12.13 | 11.84 | 11.99 | 3,528,377 | -0.04(-0.30%) |
Jan 08, 2010 | 12.08 | 12.11 | 11.98 | 12.03 | 4,615,994 | -0.06(-0.53%) |
Jan 07, 2010 | 11.81 | 12.12 | 11.81 | 12.09 | 4,150,741 | +0.23(+1.93%) |
Jan 06, 2010 | 11.91 | 11.92 | 11.77 | 11.86 | 4,559,221 | -0.05(-0.40%) |
Jan 05, 2010 | 11.70 | 11.98 | 11.53 | 11.91 | 6,460,550 | +0.22(+1.91%) |