Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.40 | 12.50 | 12.20 | 12.20 | 1,032,873 | -0.20(-1.59%) |
Mar 30, 2010 | 12.30 | 12.47 | 12.20 | 12.40 | 1,064,487 | +0.15(+1.24%) |
Mar 29, 2010 | 12.30 | 12.39 | 12.15 | 12.25 | 862,057 | +0.01(+0.07%) |
Mar 26, 2010 | 12.27 | 12.38 | 12.17 | 12.24 | 1,079,904 | +0.03(+0.24%) |
Mar 25, 2010 | 12.38 | 12.50 | 12.21 | 12.21 | 1,445,982 | -0.14(-1.16%) |
Mar 24, 2010 | 12.53 | 12.60 | 12.34 | 12.35 | 1,157,395 | -0.24(-1.89%) |
Mar 23, 2010 | 12.66 | 12.66 | 12.49 | 12.59 | 1,269,306 | -0.09(-0.68%) |
Mar 22, 2010 | 12.40 | 12.73 | 12.34 | 12.68 | 1,450,891 | +0.21(+1.72%) |
Mar 19, 2010 | 12.59 | 12.59 | 12.41 | 12.46 | 2,436,752 | -0.06(-0.50%) |
Mar 18, 2010 | 12.37 | 12.53 | 12.26 | 12.53 | 1,143,728 | +0.13(+1.03%) |
Mar 17, 2010 | 12.46 | 12.54 | 12.19 | 12.40 | 3,586,978 | -0.27(-2.16%) |
Mar 16, 2010 | 12.20 | 12.70 | 12.20 | 12.67 | 3,154,466 | +0.47(+3.88%) |
Mar 15, 2010 | 12.12 | 12.25 | 12.08 | 12.20 | 871,352 | -0.06(-0.46%) |
Mar 12, 2010 | 12.19 | 12.26 | 12.07 | 12.26 | 806,572 | +0.07(+0.57%) |
Mar 11, 2010 | 12.05 | 12.19 | 12.02 | 12.19 | 902,833 | +0.07(+0.56%) |
Mar 10, 2010 | 12.00 | 12.22 | 11.96 | 12.12 | 1,403,292 | +0.08(+0.68%) |
Mar 09, 2010 | 12.08 | 12.16 | 11.97 | 12.04 | 1,439,599 | -0.06(-0.52%) |
Mar 08, 2010 | 12.07 | 12.14 | 12.00 | 12.10 | 965,022 | +0.05(+0.38%) |
Mar 05, 2010 | 11.88 | 12.08 | 11.85 | 12.05 | 2,478,405 | +0.19(+1.61%) |
Mar 04, 2010 | 11.96 | 12.05 | 11.83 | 11.86 | 1,765,910 | -0.04(-0.35%) |
Mar 03, 2010 | 12.00 | 12.04 | 11.84 | 11.91 | 1,747,718 | -0.04(-0.30%) |
Mar 02, 2010 | 12.00 | 12.08 | 11.85 | 11.94 | 2,682,185 | -0.08(-0.68%) |
Mar 01, 2010 | 11.70 | 12.05 | 11.60 | 12.02 | 4,528,687 | +0.55(+4.77%) |
Feb 26, 2010 | 11.53 | 11.58 | 11.42 | 11.48 | 2,068,584 | -0.04(-0.33%) |
Feb 25, 2010 | 11.45 | 11.64 | 11.39 | 11.51 | 1,972,795 | +0.03(+0.29%) |
Feb 24, 2010 | 11.27 | 11.50 | 11.11 | 11.48 | 1,104,982 | +0.27(+2.41%) |
Feb 23, 2010 | 11.20 | 11.35 | 11.11 | 11.21 | 1,956,782 | +0.02(+0.17%) |
Feb 22, 2010 | 11.24 | 11.32 | 11.17 | 11.19 | 1,145,409 | -0.01(-0.11%) |
Feb 19, 2010 | 11.17 | 11.26 | 11.08 | 11.20 | 1,093,251 | +0.04(+0.36%) |
Feb 18, 2010 | 11.24 | 11.24 | 11.05 | 11.16 | 1,120,780 | -0.10(-0.89%) |
Feb 17, 2010 | 11.07 | 11.29 | 11.04 | 11.26 | 1,190,509 | +0.27(+2.44%) |
Feb 16, 2010 | 10.90 | 11.02 | 10.86 | 11.00 | 817,334 | +0.14(+1.30%) |
Feb 12, 2010 | 10.82 | 10.85 | 10.85 | 10.85 | 4,469,005 | -0.03(-0.23%) |
Feb 11, 2010 | 10.63 | 10.90 | 10.51 | 10.88 | 1,172,293 | +0.19(+1.81%) |
Feb 10, 2010 | 10.71 | 10.78 | 10.59 | 10.69 | 1,052,486 | -0.08(-0.78%) |
Feb 09, 2010 | 10.64 | 10.79 | 10.51 | 10.77 | 1,405,180 | +0.26(+2.43%) |
Feb 08, 2010 | 10.93 | 10.93 | 10.49 | 10.51 | 1,210,970 | -0.10(-0.91%) |
Feb 05, 2010 | 10.70 | 10.77 | 10.44 | 10.61 | 1,456,933 | -0.04(-0.41%) |
Feb 04, 2010 | 10.90 | 10.93 | 10.63 | 10.66 | 1,442,823 | -0.28(-2.55%) |
Feb 03, 2010 | 11.03 | 11.14 | 10.83 | 10.93 | 1,624,973 | -0.16(-1.47%) |
Feb 02, 2010 | 10.91 | 11.13 | 10.85 | 11.10 | 1,321,460 | +0.16(+1.46%) |
Feb 01, 2010 | 10.67 | 10.96 | 10.61 | 10.94 | 2,237,297 | +0.35(+3.35%) |
Jan 29, 2010 | 10.80 | 10.97 | 10.57 | 10.58 | 3,090,547 | -0.22(-2.00%) |
Jan 28, 2010 | 11.14 | 11.22 | 10.74 | 10.80 | 6,466,582 | -0.15(-1.38%) |
Jan 27, 2010 | 10.55 | 11.00 | 10.45 | 10.95 | 3,956,681 | +0.34(+3.16%) |
Jan 26, 2010 | 10.39 | 10.69 | 10.30 | 10.62 | 3,475,877 | -0.13(-1.23%) |
Jan 25, 2010 | 10.56 | 10.76 | 10.41 | 10.75 | 1,896,394 | +0.24(+2.28%) |
Jan 22, 2010 | 10.67 | 10.79 | 10.49 | 10.51 | 1,804,806 | -0.13(-1.26%) |
Jan 21, 2010 | 10.77 | 10.95 | 10.49 | 10.64 | 2,188,568 | -0.08(-0.74%) |
Jan 20, 2010 | 10.69 | 10.79 | 10.51 | 10.72 | 3,029,119 | -0.36(-3.29%) |
Jan 19, 2010 | 10.96 | 11.14 | 10.91 | 11.09 | 3,372,692 | +0.09(+0.80%) |
Jan 15, 2010 | 11.14 | 11.00 | 11.00 | 11.00 | 6,763,591 | -0.08(-0.74%) |
Jan 14, 2010 | 11.17 | 11.20 | 11.01 | 11.08 | 1,303,641 | -0.09(-0.84%) |
Jan 13, 2010 | 11.17 | 11.22 | 11.03 | 11.18 | 1,560,594 | +0.07(+0.64%) |
Jan 12, 2010 | 11.07 | 11.15 | 11.00 | 11.10 | 1,604,784 | +0.00(+0.04%) |
Jan 11, 2010 | 11.19 | 11.20 | 11.00 | 11.10 | 1,172,699 | -0.09(-0.81%) |
Jan 08, 2010 | 11.22 | 11.31 | 11.07 | 11.19 | 653,260 | -0.01(-0.06%) |
Jan 07, 2010 | 10.97 | 11.22 | 10.97 | 11.20 | 1,095,359 | +0.15(+1.37%) |
Jan 06, 2010 | 11.02 | 11.13 | 10.92 | 11.05 | 1,768,132 | -0.02(-0.21%) |
Jan 05, 2010 | 11.21 | 11.26 | 10.80 | 11.07 | 3,256,923 | -0.12(-1.05%) |