Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.21 | 12.28 | 12.15 | 12.25 | 421,846 | +0.09(+0.70%) |
Mar 30, 2010 | 12.31 | 12.34 | 12.15 | 12.17 | 114,403 | +0.00(+0.00%) |
Mar 29, 2010 | 12.12 | 12.22 | 12.05 | 12.17 | 150,256 | +0.11(+0.92%) |
Mar 26, 2010 | 12.08 | 12.15 | 12.03 | 12.05 | 81,100 | -0.03(-0.22%) |
Mar 25, 2010 | 12.18 | 12.22 | 12.06 | 12.08 | 110,246 | +0.09(+0.71%) |
Mar 24, 2010 | 12.09 | 12.10 | 11.98 | 12.00 | 127,307 | -0.25(-2.03%) |
Mar 23, 2010 | 12.24 | 12.29 | 12.17 | 12.24 | 208,392 | +0.18(+1.47%) |
Mar 22, 2010 | 11.87 | 12.12 | 11.85 | 12.07 | 169,103 | -0.04(-0.32%) |
Mar 19, 2010 | 12.34 | 12.35 | 12.04 | 12.11 | 410,145 | -0.20(-1.60%) |
Mar 18, 2010 | 12.45 | 12.45 | 12.26 | 12.30 | 287,333 | -0.16(-1.26%) |
Mar 17, 2010 | 12.53 | 12.55 | 12.39 | 12.46 | 258,607 | -0.08(-0.63%) |
Mar 16, 2010 | 12.43 | 12.64 | 12.41 | 12.54 | 625,850 | +0.28(+2.30%) |
Mar 15, 2010 | 12.23 | 12.27 | 12.21 | 12.26 | 307,359 | -0.16(-1.27%) |
Mar 12, 2010 | 12.23 | 12.42 | 12.13 | 12.42 | 697,842 | +0.33(+2.76%) |
Mar 11, 2010 | 12.03 | 12.09 | 11.94 | 12.08 | 358,111 | +0.40(+3.42%) |
Mar 10, 2010 | 11.54 | 11.71 | 11.52 | 11.68 | 202,374 | -0.05(-0.45%) |
Mar 09, 2010 | 11.73 | 11.80 | 11.68 | 11.73 | 110,044 | -0.09(-0.72%) |
Mar 08, 2010 | 11.92 | 11.94 | 11.79 | 11.82 | 112,190 | +0.00(+0.00%) |
Mar 05, 2010 | 11.64 | 11.86 | 11.61 | 11.82 | 269,264 | +0.24(+2.04%) |
Mar 04, 2010 | 11.58 | 11.63 | 11.52 | 11.58 | 102,854 | +0.01(+0.06%) |
Mar 03, 2010 | 11.50 | 11.62 | 11.50 | 11.58 | 121,620 | +0.30(+2.67%) |
Mar 02, 2010 | 11.25 | 11.33 | 11.19 | 11.28 | 144,065 | +0.14(+1.29%) |
Mar 01, 2010 | 11.14 | 11.19 | 11.04 | 11.13 | 298,622 | -0.35(-3.02%) |
Feb 26, 2010 | 11.43 | 11.52 | 11.38 | 11.48 | 161,475 | -0.37(-3.10%) |
Feb 25, 2010 | 11.73 | 11.85 | 11.67 | 11.85 | 131,512 | +0.10(+0.84%) |
Feb 24, 2010 | 11.72 | 11.77 | 11.64 | 11.75 | 173,409 | +0.12(+1.07%) |
Feb 23, 2010 | 11.72 | 11.77 | 11.60 | 11.62 | 115,389 | -0.31(-2.63%) |
Feb 22, 2010 | 11.98 | 12.02 | 11.93 | 11.94 | 84,886 | -0.04(-0.33%) |
Feb 19, 2010 | 11.85 | 12.02 | 11.85 | 11.98 | 106,174 | +0.07(+0.60%) |
Feb 18, 2010 | 11.59 | 11.93 | 11.56 | 11.90 | 272,506 | -0.13(-1.09%) |
Feb 17, 2010 | 12.13 | 12.16 | 11.95 | 12.04 | 387,308 | -0.28(-2.23%) |
Feb 16, 2010 | 12.13 | 12.34 | 12.06 | 12.31 | 186,856 | -0.31(-2.49%) |
Feb 12, 2010 | 12.45 | 12.62 | 12.62 | 12.62 | 604,758 | +0.24(+1.90%) |
Feb 11, 2010 | 12.34 | 12.43 | 12.19 | 12.39 | 279,638 | -1.05(-7.80%) |
Feb 10, 2010 | 13.33 | 13.48 | 13.25 | 13.44 | 118,005 | -0.07(-0.49%) |
Feb 09, 2010 | 13.43 | 13.60 | 13.29 | 13.50 | 211,289 | +0.23(+1.73%) |
Feb 08, 2010 | 13.42 | 13.48 | 13.25 | 13.27 | 147,626 | -0.07(-0.49%) |
Feb 05, 2010 | 13.31 | 13.35 | 13.04 | 13.34 | 193,898 | -0.21(-1.55%) |
Feb 04, 2010 | 13.83 | 13.88 | 13.52 | 13.55 | 190,961 | -0.37(-2.68%) |
Feb 03, 2010 | 14.10 | 14.16 | 13.81 | 13.92 | 176,500 | -0.39(-2.70%) |
Feb 02, 2010 | 14.27 | 14.33 | 14.21 | 14.31 | 80,445 | +0.10(+0.69%) |
Feb 01, 2010 | 14.22 | 14.27 | 14.14 | 14.21 | 150,945 | -0.05(-0.32%) |
Jan 29, 2010 | 14.49 | 14.49 | 14.16 | 14.26 | 198,707 | -0.55(-3.72%) |
Jan 28, 2010 | 14.86 | 14.88 | 14.81 | 14.81 | 145,809 | +0.09(+0.58%) |
Jan 27, 2010 | 14.70 | 14.79 | 14.57 | 14.72 | 247,702 | +0.10(+0.72%) |
Jan 26, 2010 | 14.69 | 14.77 | 14.61 | 14.62 | 107,824 | -0.15(-1.02%) |
Jan 25, 2010 | 14.94 | 14.96 | 14.69 | 14.77 | 298,639 | +0.00(+0.00%) |
Jan 22, 2010 | 15.05 | 15.11 | 14.69 | 14.77 | 189,411 | -0.35(-2.34%) |
Jan 21, 2010 | 15.34 | 15.39 | 14.98 | 15.12 | 170,308 | -0.38(-2.45%) |
Jan 20, 2010 | 15.46 | 15.52 | 15.34 | 15.50 | 226,040 | -0.16(-1.05%) |
Jan 19, 2010 | 15.64 | 15.68 | 15.56 | 15.66 | 119,421 | +0.28(+1.79%) |
Jan 15, 2010 | 15.59 | 15.39 | 15.39 | 15.39 | 179,594 | -0.31(-1.96%) |
Jan 14, 2010 | 15.65 | 15.71 | 15.59 | 15.70 | 287,794 | -0.02(-0.13%) |
Jan 13, 2010 | 15.64 | 15.72 | 15.55 | 15.72 | 283,457 | +0.48(+3.18%) |
Jan 12, 2010 | 15.27 | 15.33 | 15.13 | 15.23 | 189,381 | +0.25(+1.66%) |
Jan 11, 2010 | 15.01 | 15.04 | 14.94 | 14.98 | 187,464 | +0.03(+0.18%) |
Jan 08, 2010 | 14.89 | 14.97 | 14.83 | 14.96 | 242,709 | +0.07(+0.48%) |
Jan 07, 2010 | 14.77 | 14.91 | 14.73 | 14.88 | 68,290 | -0.26(-1.73%) |
Jan 06, 2010 | 15.10 | 15.19 | 15.05 | 15.15 | 166,728 | +0.33(+2.21%) |
Jan 05, 2010 | 14.75 | 14.88 | 14.62 | 14.82 | 159,275 | +0.24(+1.66%) |