Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.40 | 13.55 | 13.35 | 13.42 | 110,066 | +0.07(+0.52%) |
Mar 30, 2010 | 13.22 | 13.35 | 13.12 | 13.35 | 23,076 | +0.34(+2.61%) |
Mar 29, 2010 | 13.19 | 13.19 | 12.96 | 13.01 | 7,301 | +0.21(+1.64%) |
Mar 26, 2010 | 12.20 | 13.10 | 12.20 | 12.80 | 3,380 | -0.05(-0.39%) |
Mar 25, 2010 | 12.93 | 12.95 | 12.75 | 12.85 | 10,141 | -0.15(-1.15%) |
Mar 24, 2010 | 13.07 | 13.07 | 13.00 | 13.00 | 6,410 | -0.20(-1.52%) |
Mar 23, 2010 | 13.00 | 13.20 | 12.91 | 13.20 | 4,430 | +0.15(+1.15%) |
Mar 22, 2010 | 12.91 | 13.05 | 12.86 | 13.05 | 3,224 | -0.15(-1.14%) |
Mar 19, 2010 | 13.13 | 13.20 | 12.88 | 13.20 | 4,486 | +0.23(+1.77%) |
Mar 18, 2010 | 12.77 | 13.01 | 12.73 | 12.97 | 38,641 | +0.12(+0.93%) |
Mar 17, 2010 | 12.90 | 12.90 | 12.77 | 12.85 | 4,068 | +0.29(+2.31%) |
Mar 16, 2010 | 12.69 | 12.79 | 12.50 | 12.56 | 6,395 | -0.28(-2.18%) |
Mar 15, 2010 | 12.84 | 12.84 | 12.71 | 12.84 | 3,564 | +0.12(+0.94%) |
Mar 12, 2010 | 13.00 | 13.00 | 12.72 | 12.72 | 8,950 | +0.07(+0.55%) |
Mar 11, 2010 | 13.00 | 13.02 | 12.65 | 12.65 | 3,268 | -0.46(-3.51%) |
Mar 10, 2010 | 13.10 | 13.18 | 12.95 | 13.11 | 2,688 | +0.11(+0.85%) |
Mar 09, 2010 | 13.00 | 13.15 | 13.00 | 13.00 | 4,695 | -0.13(-0.99%) |
Mar 08, 2010 | 13.11 | 13.18 | 12.85 | 13.13 | 3,259 | +0.28(+2.18%) |
Mar 05, 2010 | 12.63 | 12.85 | 12.61 | 12.85 | 10,667 | +0.07(+0.55%) |
Mar 04, 2010 | 12.60 | 12.78 | 12.50 | 12.78 | 251,242 | -0.24(-1.84%) |
Mar 03, 2010 | 13.15 | 13.15 | 13.00 | 13.02 | 41,931 | -0.08(-0.61%) |
Mar 02, 2010 | 13.15 | 13.15 | 13.09 | 13.10 | 67,034 | +0.33(+2.58%) |
Mar 01, 2010 | 12.64 | 12.84 | 12.50 | 12.77 | 28,566 | +0.54(+4.42%) |
Feb 26, 2010 | 12.23 | 12.23 | 12.01 | 12.23 | 3,831 | +0.38(+3.21%) |
Feb 25, 2010 | 11.99 | 11.99 | 11.76 | 11.85 | 6,944 | -0.37(-3.03%) |
Feb 24, 2010 | 12.30 | 12.30 | 12.16 | 12.22 | 4,369 | -0.09(-0.73%) |
Feb 23, 2010 | 12.49 | 12.49 | 12.18 | 12.31 | 35,568 | +0.19(+1.57%) |
Feb 22, 2010 | 12.39 | 12.39 | 12.10 | 12.12 | 4,439 | +0.10(+0.83%) |
Feb 19, 2010 | 12.18 | 12.25 | 11.99 | 12.02 | 5,686 | -0.33(-2.67%) |
Feb 18, 2010 | 12.45 | 12.49 | 12.35 | 12.35 | 4,291 | -0.26(-2.06%) |
Feb 17, 2010 | 12.61 | 12.64 | 12.41 | 12.61 | 48,888 | -0.02(-0.16%) |
Feb 16, 2010 | 12.53 | 12.63 | 12.32 | 12.63 | 6,089 | +0.50(+4.12%) |
Feb 12, 2010 | 12.13 | 12.13 | 12.13 | 0 | -0.14(-1.14%) | |
Feb 11, 2010 | 12.00 | 12.50 | 12.00 | 12.27 | 2,700 | +0.09(+0.74%) |
Feb 10, 2010 | 12.25 | 12.25 | 12.00 | 12.18 | 5,710 | +0.16(+1.33%) |
Feb 09, 2010 | 11.83 | 12.09 | 11.82 | 12.02 | 3,382 | +0.43(+3.71%) |
Feb 08, 2010 | 11.60 | 11.71 | 11.36 | 11.59 | 4,192 | -0.27(-2.28%) |
Feb 05, 2010 | 11.84 | 11.86 | 11.40 | 11.86 | 5,830 | -0.12(-1.00%) |
Feb 04, 2010 | 12.15 | 12.16 | 11.80 | 11.98 | 4,582 | -0.57(-4.54%) |
Feb 03, 2010 | 12.35 | 12.55 | 12.35 | 12.55 | 177,930 | +0.25(+2.03%) |
Feb 02, 2010 | 12.25 | 12.40 | 12.19 | 12.30 | 314,331 | -0.10(-0.81%) |
Feb 01, 2010 | 12.22 | 12.40 | 12.22 | 12.40 | 44,367 | +0.14(+1.14%) |
Jan 29, 2010 | 12.05 | 12.36 | 12.05 | 12.26 | 53,642 | +0.16(+1.32%) |
Jan 28, 2010 | 12.04 | 12.10 | 12.04 | 12.10 | 827,948 | +0.05(+0.41%) |
Jan 27, 2010 | 12.05 | 12.05 | 12.05 | 12.05 | 200 | -0.05(-0.41%) |
Jan 26, 2010 | 12.15 | 12.15 | 12.10 | 12.10 | 4,216 | -0.21(-1.71%) |
Jan 22, 2010 | 12.31 | 12.31 | 12.31 | 0 | +0.21(+1.74%) | |
Jan 21, 2010 | 12.57 | 12.57 | 12.10 | 12.10 | 3,028 | -0.58(-4.57%) |
Jan 20, 2010 | 12.76 | 12.76 | 12.65 | 12.68 | 2,065 | -0.72(-5.37%) |
Jan 19, 2010 | 13.30 | 13.40 | 13.13 | 13.40 | 912 | +0.55(+4.28%) |
Jan 15, 2010 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) | |
Jan 14, 2010 | 12.76 | 12.85 | 12.70 | 12.85 | 10,440 | -0.26(-1.98%) |
Jan 13, 2010 | 12.98 | 13.11 | 12.78 | 13.11 | 11,715 | -0.44(-3.25%) |
Jan 12, 2010 | 13.49 | 13.60 | 13.49 | 13.55 | 2,960 | -0.20(-1.45%) |
Jan 11, 2010 | 13.76 | 13.76 | 13.75 | 13.75 | 7,500 | -0.15(-1.08%) |
Jan 08, 2010 | 13.88 | 13.91 | 13.88 | 13.90 | 14,600 | -0.19(-1.35%) |
Jan 06, 2010 | 14.09 | 14.09 | 14.09 | 0 | +0.31(+2.25%) | |
Jan 05, 2010 | 13.78 | 13.78 | 13.78 | 13.78 | 997 | +0.28(+2.07%) |