Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.99 | 12.05 | 11.50 | 11.54 | 48,763 | -0.52(-4.31%) |
Mar 30, 2010 | 12.25 | 12.25 | 11.91 | 12.06 | 42,326 | +0.07(+0.58%) |
Mar 29, 2010 | 12.16 | 12.16 | 11.92 | 11.99 | 33,157 | -0.02(-0.17%) |
Mar 26, 2010 | 11.91 | 12.03 | 11.88 | 12.01 | 48,524 | +0.12(+1.01%) |
Mar 25, 2010 | 11.91 | 12.06 | 11.89 | 11.89 | 84,509 | +0.09(+0.76%) |
Mar 24, 2010 | 12.07 | 12.07 | 11.77 | 11.80 | 44,845 | -0.33(-2.72%) |
Mar 23, 2010 | 12.03 | 12.20 | 11.65 | 12.13 | 49,621 | +0.12(+1.00%) |
Mar 22, 2010 | 12.15 | 12.20 | 11.72 | 12.01 | 96,625 | -0.27(-2.20%) |
Mar 19, 2010 | 12.59 | 12.59 | 12.09 | 12.28 | 98,617 | -0.25(-2.00%) |
Mar 18, 2010 | 12.37 | 12.75 | 12.27 | 12.53 | 78,865 | +0.11(+0.89%) |
Mar 17, 2010 | 12.43 | 12.46 | 12.35 | 12.42 | 38,316 | -0.05(-0.40%) |
Mar 16, 2010 | 12.49 | 12.52 | 12.25 | 12.47 | 41,128 | -0.01(-0.08%) |
Mar 15, 2010 | 12.51 | 12.73 | 12.43 | 12.48 | 49,685 | -0.27(-2.12%) |
Mar 12, 2010 | 12.74 | 12.84 | 12.68 | 12.75 | 38,590 | +0.00(+0.00%) |
Mar 11, 2010 | 12.65 | 12.83 | 12.65 | 12.75 | 44,370 | -0.02(-0.16%) |
Mar 10, 2010 | 12.65 | 12.95 | 12.65 | 12.77 | 45,914 | +0.08(+0.63%) |
Mar 09, 2010 | 12.54 | 12.82 | 12.33 | 12.69 | 37,873 | +0.09(+0.71%) |
Mar 08, 2010 | 12.88 | 12.92 | 12.56 | 12.60 | 52,719 | -0.24(-1.87%) |
Mar 05, 2010 | 12.63 | 12.91 | 12.63 | 12.84 | 140,242 | +0.24(+1.90%) |
Mar 04, 2010 | 12.69 | 12.72 | 12.51 | 12.60 | 53,913 | -0.10(-0.79%) |
Mar 03, 2010 | 12.72 | 12.83 | 12.56 | 12.70 | 82,265 | +0.04(+0.32%) |
Mar 02, 2010 | 12.76 | 12.89 | 12.63 | 12.66 | 109,439 | -0.04(-0.31%) |
Mar 01, 2010 | 12.41 | 12.80 | 12.08 | 12.70 | 165,197 | +0.40(+3.25%) |
Feb 26, 2010 | 12.14 | 12.47 | 12.07 | 12.30 | 95,558 | +0.13(+1.07%) |
Feb 25, 2010 | 12.42 | 12.42 | 11.77 | 12.17 | 155,979 | -0.42(-3.34%) |
Feb 24, 2010 | 12.50 | 12.77 | 12.49 | 12.59 | 100,236 | +0.11(+0.88%) |
Feb 23, 2010 | 12.53 | 12.57 | 12.26 | 12.48 | 116,442 | -0.03(-0.24%) |
Feb 22, 2010 | 12.81 | 12.85 | 12.43 | 12.51 | 134,549 | -0.30(-2.34%) |
Feb 19, 2010 | 12.70 | 12.93 | 12.63 | 12.81 | 202,403 | +0.11(+0.87%) |
Feb 18, 2010 | 12.63 | 12.80 | 12.38 | 12.70 | 93,802 | +0.10(+0.79%) |
Feb 17, 2010 | 12.48 | 12.69 | 12.48 | 12.60 | 68,465 | +0.12(+0.96%) |
Feb 16, 2010 | 12.15 | 12.52 | 12.01 | 12.48 | 102,418 | +0.36(+2.97%) |
Feb 12, 2010 | 11.72 | 12.12 | 12.12 | 12.12 | 102,800 | +0.32(+2.71%) |
Feb 11, 2010 | 11.42 | 11.80 | 11.42 | 11.80 | 80,907 | +0.32(+2.79%) |
Feb 10, 2010 | 11.38 | 11.60 | 11.35 | 11.48 | 57,827 | +0.02(+0.17%) |
Feb 09, 2010 | 11.71 | 11.71 | 11.31 | 11.46 | 143,016 | -0.09(-0.78%) |
Feb 08, 2010 | 11.14 | 11.60 | 10.98 | 11.55 | 108,830 | +0.43(+3.87%) |
Feb 05, 2010 | 11.04 | 11.18 | 10.60 | 11.12 | 148,993 | +0.29(+2.68%) |
Feb 04, 2010 | 11.12 | 11.23 | 10.83 | 10.83 | 82,397 | -0.38(-3.39%) |
Feb 03, 2010 | 10.90 | 11.24 | 10.76 | 11.21 | 140,749 | +0.31(+2.84%) |
Feb 02, 2010 | 10.68 | 10.98 | 10.68 | 10.90 | 126,542 | +0.20(+1.87%) |
Feb 01, 2010 | 10.58 | 10.73 | 10.41 | 10.70 | 49,271 | +0.13(+1.23%) |
Jan 29, 2010 | 10.68 | 10.75 | 10.49 | 10.57 | 53,042 | -0.02(-0.19%) |
Jan 28, 2010 | 10.72 | 10.74 | 10.43 | 10.59 | 59,833 | -0.11(-1.03%) |
Jan 27, 2010 | 10.57 | 10.74 | 10.55 | 10.70 | 28,525 | +0.11(+1.04%) |
Jan 26, 2010 | 10.60 | 10.84 | 10.55 | 10.59 | 41,992 | -0.08(-0.75%) |
Jan 25, 2010 | 10.78 | 10.85 | 10.65 | 10.67 | 40,351 | -0.05(-0.47%) |
Jan 22, 2010 | 10.80 | 10.89 | 10.67 | 10.72 | 64,317 | -0.06(-0.56%) |
Jan 21, 2010 | 10.80 | 10.96 | 10.76 | 10.78 | 63,440 | -0.02(-0.19%) |
Jan 20, 2010 | 10.52 | 10.90 | 10.42 | 10.80 | 89,054 | +0.18(+1.69%) |
Jan 19, 2010 | 10.50 | 10.83 | 10.30 | 10.62 | 46,795 | +0.13(+1.24%) |
Jan 15, 2010 | 10.63 | 10.49 | 10.49 | 10.49 | 47,700 | -0.11(-1.04%) |
Jan 14, 2010 | 10.53 | 10.60 | 10.48 | 10.60 | 20,504 | +0.07(+0.66%) |
Jan 13, 2010 | 10.45 | 10.58 | 10.41 | 10.53 | 36,082 | +0.09(+0.86%) |
Jan 12, 2010 | 10.40 | 10.49 | 10.25 | 10.44 | 32,246 | -0.07(-0.67%) |
Jan 11, 2010 | 10.55 | 10.58 | 10.40 | 10.51 | 46,014 | +0.00(+0.00%) |
Jan 08, 2010 | 10.33 | 10.57 | 10.08 | 10.51 | 76,882 | +0.11(+1.06%) |
Jan 07, 2010 | 10.16 | 10.44 | 10.11 | 10.40 | 81,489 | +0.14(+1.36%) |
Jan 06, 2010 | 10.11 | 10.32 | 10.05 | 10.26 | 88,115 | +0.08(+0.79%) |
Jan 05, 2010 | 10.05 | 10.25 | 10.05 | 10.18 | 77,942 | +0.03(+0.30%) |