Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.83 | 13.03 | 12.72 | 12.72 | 273,449 | -0.19(-1.48%) |
Mar 30, 2010 | 12.94 | 12.98 | 12.89 | 12.91 | 117,706 | +0.01(+0.06%) |
Mar 29, 2010 | 12.93 | 12.99 | 12.81 | 12.91 | 85,044 | +0.03(+0.24%) |
Mar 26, 2010 | 12.82 | 13.06 | 12.82 | 12.87 | 100,716 | +0.12(+0.96%) |
Mar 25, 2010 | 12.95 | 13.06 | 12.74 | 12.75 | 213,425 | -0.15(-1.13%) |
Mar 24, 2010 | 12.94 | 13.03 | 12.90 | 12.90 | 83,675 | -0.10(-0.77%) |
Mar 23, 2010 | 12.89 | 13.00 | 12.84 | 13.00 | 112,045 | +0.08(+0.59%) |
Mar 22, 2010 | 12.75 | 12.95 | 12.70 | 12.92 | 194,941 | +0.08(+0.60%) |
Mar 19, 2010 | 12.95 | 12.99 | 12.77 | 12.84 | 522,795 | -0.03(-0.24%) |
Mar 18, 2010 | 12.87 | 12.96 | 12.77 | 12.87 | 103,379 | +0.00(+0.00%) |
Mar 17, 2010 | 12.68 | 12.88 | 12.67 | 12.87 | 114,803 | +0.20(+1.57%) |
Mar 16, 2010 | 12.72 | 12.72 | 12.54 | 12.68 | 83,661 | +0.00(+0.00%) |
Mar 15, 2010 | 12.59 | 12.70 | 12.55 | 12.68 | 81,878 | +0.04(+0.30%) |
Mar 12, 2010 | 12.68 | 12.77 | 12.58 | 12.64 | 113,620 | -0.03(-0.24%) |
Mar 11, 2010 | 12.51 | 12.68 | 12.51 | 12.67 | 99,770 | +0.06(+0.49%) |
Mar 10, 2010 | 12.57 | 12.71 | 12.51 | 12.61 | 778,056 | +0.05(+0.37%) |
Mar 09, 2010 | 12.48 | 12.57 | 12.44 | 12.56 | 237,923 | +0.08(+0.61%) |
Mar 08, 2010 | 12.41 | 12.49 | 12.38 | 12.48 | 272,207 | +0.08(+0.68%) |
Mar 05, 2010 | 12.45 | 12.45 | 12.33 | 12.40 | 484,057 | -0.01(-0.06%) |
Mar 04, 2010 | 12.41 | 12.45 | 12.32 | 12.41 | 330,798 | -0.01(-0.06%) |
Mar 03, 2010 | 12.53 | 12.54 | 12.38 | 12.41 | 361,628 | -0.08(-0.61%) |
Mar 02, 2010 | 12.54 | 12.54 | 12.44 | 12.49 | 324,660 | +0.01(+0.06%) |
Mar 01, 2010 | 12.46 | 12.50 | 12.40 | 12.48 | 377,677 | +0.06(+0.49%) |
Feb 26, 2010 | 12.28 | 12.45 | 12.24 | 12.42 | 196,256 | -0.10(-0.80%) |
Feb 25, 2010 | 12.44 | 12.60 | 12.39 | 12.52 | 183,739 | -0.10(-0.79%) |
Feb 24, 2010 | 12.56 | 12.69 | 12.52 | 12.62 | 147,793 | +0.13(+1.04%) |
Feb 23, 2010 | 12.50 | 12.64 | 12.45 | 12.49 | 222,001 | +0.01(+0.06%) |
Feb 22, 2010 | 12.47 | 12.55 | 12.43 | 12.48 | 259,162 | +0.00(+0.00%) |
Feb 19, 2010 | 12.54 | 12.61 | 12.43 | 12.48 | 539,659 | -0.05(-0.43%) |
Feb 18, 2010 | 12.53 | 12.60 | 12.48 | 12.54 | 303,027 | +0.03(+0.25%) |
Feb 17, 2010 | 12.61 | 12.70 | 12.45 | 12.51 | 195,742 | -0.02(-0.18%) |
Feb 16, 2010 | 12.44 | 12.58 | 12.35 | 12.53 | 306,932 | +0.16(+1.30%) |
Feb 12, 2010 | 11.97 | 12.37 | 12.37 | 12.37 | 379,988 | +0.31(+2.54%) |
Feb 11, 2010 | 11.86 | 12.07 | 11.86 | 12.06 | 152,692 | +0.14(+1.16%) |
Feb 10, 2010 | 11.74 | 11.96 | 11.64 | 11.92 | 178,696 | +0.20(+1.70%) |
Feb 09, 2010 | 11.76 | 11.80 | 11.54 | 11.72 | 267,854 | +0.14(+1.25%) |
Feb 08, 2010 | 11.76 | 11.76 | 11.55 | 11.58 | 222,620 | -0.22(-1.87%) |
Feb 05, 2010 | 11.58 | 11.82 | 11.58 | 11.80 | 252,999 | +0.28(+2.44%) |
Feb 04, 2010 | 11.50 | 11.73 | 11.44 | 11.52 | 353,657 | +0.01(+0.07%) |
Feb 03, 2010 | 11.53 | 11.58 | 11.41 | 11.51 | 207,099 | -0.10(-0.85%) |
Feb 02, 2010 | 11.70 | 11.72 | 11.56 | 11.61 | 294,798 | -0.11(-0.97%) |
Feb 01, 2010 | 11.80 | 11.80 | 11.67 | 11.72 | 185,611 | -0.03(-0.26%) |
Jan 29, 2010 | 11.64 | 11.80 | 11.63 | 11.76 | 231,117 | +0.15(+1.31%) |
Jan 28, 2010 | 11.84 | 11.89 | 11.54 | 11.60 | 202,994 | -0.21(-1.74%) |
Jan 27, 2010 | 11.57 | 11.85 | 11.57 | 11.81 | 134,945 | +0.17(+1.44%) |
Jan 26, 2010 | 11.72 | 11.84 | 11.63 | 11.64 | 115,037 | -0.16(-1.35%) |
Jan 25, 2010 | 11.80 | 11.82 | 11.59 | 11.80 | 104,196 | +0.13(+1.11%) |
Jan 22, 2010 | 11.83 | 12.00 | 11.63 | 11.67 | 237,514 | -0.20(-1.66%) |
Jan 21, 2010 | 12.11 | 12.18 | 11.78 | 11.87 | 219,481 | -0.19(-1.57%) |
Jan 20, 2010 | 12.10 | 12.16 | 11.93 | 12.06 | 238,287 | -0.17(-1.43%) |
Jan 19, 2010 | 12.01 | 12.23 | 11.96 | 12.23 | 232,134 | +0.21(+1.77%) |
Jan 15, 2010 | 12.17 | 12.02 | 12.02 | 12.02 | 355,581 | -0.11(-0.94%) |
Jan 14, 2010 | 12.05 | 12.16 | 11.91 | 12.14 | 162,167 | +0.01(+0.06%) |
Jan 13, 2010 | 12.14 | 12.20 | 12.04 | 12.13 | 178,271 | +0.07(+0.57%) |
Jan 12, 2010 | 12.14 | 12.25 | 12.04 | 12.06 | 219,515 | -0.17(-1.37%) |
Jan 11, 2010 | 12.35 | 12.35 | 12.15 | 12.23 | 133,175 | -0.02(-0.19%) |
Jan 08, 2010 | 12.26 | 12.40 | 12.17 | 12.25 | 177,163 | -0.08(-0.62%) |
Jan 07, 2010 | 12.15 | 12.38 | 12.15 | 12.33 | 304,076 | -0.12(-0.98%) |
Jan 06, 2010 | 12.61 | 12.69 | 12.41 | 12.45 | 373,525 | -0.21(-1.68%) |
Jan 05, 2010 | 12.79 | 12.86 | 12.59 | 12.66 | 411,936 | -0.11(-0.83%) |