Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.39 | 12.49 | 12.19 | 12.20 | 1,033,430 | -0.20(-1.59%) |
Mar 30, 2010 | 12.29 | 12.47 | 12.20 | 12.39 | 1,065,062 | +0.15(+1.24%) |
Mar 29, 2010 | 12.30 | 12.38 | 12.15 | 12.24 | 862,522 | +0.01(+0.07%) |
Mar 26, 2010 | 12.26 | 12.38 | 12.17 | 12.23 | 1,080,487 | +0.03(+0.24%) |
Mar 25, 2010 | 12.38 | 12.49 | 12.20 | 12.21 | 1,446,763 | -0.14(-1.16%) |
Mar 24, 2010 | 12.52 | 12.60 | 12.33 | 12.35 | 1,158,019 | -0.24(-1.89%) |
Mar 23, 2010 | 12.66 | 12.66 | 12.49 | 12.59 | 1,269,991 | -0.09(-0.68%) |
Mar 22, 2010 | 12.40 | 12.73 | 12.33 | 12.67 | 1,451,674 | +0.21(+1.72%) |
Mar 19, 2010 | 12.59 | 12.59 | 12.40 | 12.46 | 2,438,067 | -0.06(-0.50%) |
Mar 18, 2010 | 12.36 | 12.52 | 12.25 | 12.52 | 1,144,345 | +0.13(+1.03%) |
Mar 17, 2010 | 12.45 | 12.54 | 12.18 | 12.39 | 3,588,914 | -0.27(-2.16%) |
Mar 16, 2010 | 12.19 | 12.69 | 12.19 | 12.67 | 3,156,168 | +0.47(+3.88%) |
Mar 15, 2010 | 12.12 | 12.25 | 12.07 | 12.19 | 871,822 | -0.06(-0.46%) |
Mar 12, 2010 | 12.19 | 12.25 | 12.06 | 12.25 | 807,007 | +0.07(+0.57%) |
Mar 11, 2010 | 12.05 | 12.19 | 12.01 | 12.18 | 903,320 | +0.07(+0.55%) |
Mar 10, 2010 | 12.00 | 12.21 | 11.95 | 12.11 | 1,404,049 | +0.08(+0.68%) |
Mar 09, 2010 | 12.07 | 12.16 | 11.97 | 12.03 | 1,440,376 | -0.06(-0.52%) |
Mar 08, 2010 | 12.07 | 12.13 | 11.99 | 12.09 | 965,543 | +0.05(+0.38%) |
Mar 05, 2010 | 11.88 | 12.07 | 11.84 | 12.05 | 2,479,742 | +0.19(+1.61%) |
Mar 04, 2010 | 11.96 | 12.04 | 11.82 | 11.86 | 1,766,863 | -0.04(-0.35%) |
Mar 03, 2010 | 11.99 | 12.04 | 11.83 | 11.90 | 1,748,662 | -0.04(-0.30%) |
Mar 02, 2010 | 12.00 | 12.08 | 11.84 | 11.93 | 2,683,633 | -0.08(-0.68%) |
Mar 01, 2010 | 11.70 | 12.05 | 11.59 | 12.02 | 4,531,132 | +0.55(+4.77%) |
Feb 26, 2010 | 11.53 | 11.57 | 11.41 | 11.47 | 2,069,700 | -0.04(-0.33%) |
Feb 25, 2010 | 11.44 | 11.64 | 11.38 | 11.51 | 1,973,859 | +0.03(+0.29%) |
Feb 24, 2010 | 11.26 | 11.49 | 11.11 | 11.47 | 1,105,578 | +0.27(+2.41%) |
Feb 23, 2010 | 11.20 | 11.34 | 11.10 | 11.20 | 1,957,838 | +0.02(+0.17%) |
Feb 22, 2010 | 11.24 | 11.32 | 11.17 | 11.18 | 1,146,027 | -0.01(-0.11%) |
Feb 19, 2010 | 11.17 | 11.26 | 11.07 | 11.20 | 1,093,841 | +0.04(+0.36%) |
Feb 18, 2010 | 11.23 | 11.23 | 11.04 | 11.16 | 1,121,385 | -0.10(-0.89%) |
Feb 17, 2010 | 11.07 | 11.28 | 11.03 | 11.26 | 1,191,151 | +0.27(+2.44%) |
Feb 16, 2010 | 10.90 | 11.01 | 10.85 | 10.99 | 817,775 | +0.14(+1.29%) |
Feb 12, 2010 | 10.81 | 10.85 | 10.85 | 10.85 | 4,471,417 | -0.03(-0.23%) |
Feb 11, 2010 | 10.63 | 10.89 | 10.51 | 10.87 | 1,172,926 | +0.19(+1.81%) |
Feb 10, 2010 | 10.70 | 10.78 | 10.59 | 10.68 | 1,053,054 | -0.08(-0.78%) |
Feb 09, 2010 | 10.63 | 10.78 | 10.50 | 10.77 | 1,405,939 | +0.26(+2.43%) |
Feb 08, 2010 | 10.92 | 10.92 | 10.49 | 10.51 | 1,211,624 | -0.10(-0.91%) |
Feb 05, 2010 | 10.69 | 10.76 | 10.44 | 10.61 | 1,457,719 | -0.04(-0.41%) |
Feb 04, 2010 | 10.89 | 10.92 | 10.62 | 10.65 | 1,443,601 | -0.28(-2.55%) |
Feb 03, 2010 | 11.02 | 11.13 | 10.82 | 10.93 | 1,625,850 | -0.16(-1.47%) |
Feb 02, 2010 | 10.91 | 11.13 | 10.85 | 11.09 | 1,322,174 | +0.16(+1.46%) |
Feb 01, 2010 | 10.67 | 10.95 | 10.60 | 10.93 | 2,238,504 | +0.35(+3.35%) |
Jan 29, 2010 | 10.80 | 10.97 | 10.56 | 10.58 | 3,092,215 | -0.22(-2.00%) |
Jan 28, 2010 | 11.13 | 11.21 | 10.73 | 10.79 | 6,470,072 | -0.15(-1.38%) |
Jan 27, 2010 | 10.54 | 11.00 | 10.45 | 10.95 | 3,958,817 | +0.34(+3.16%) |
Jan 26, 2010 | 10.38 | 10.69 | 10.30 | 10.61 | 3,477,753 | -0.13(-1.23%) |
Jan 25, 2010 | 10.55 | 10.76 | 10.41 | 10.74 | 1,897,418 | +0.24(+2.27%) |
Jan 22, 2010 | 10.66 | 10.79 | 10.48 | 10.50 | 1,805,780 | -0.13(-1.26%) |
Jan 21, 2010 | 10.76 | 10.94 | 10.48 | 10.64 | 2,189,749 | -0.08(-0.74%) |
Jan 20, 2010 | 10.69 | 10.79 | 10.50 | 10.72 | 3,030,754 | -0.36(-3.29%) |
Jan 19, 2010 | 10.95 | 11.13 | 10.90 | 11.08 | 3,374,512 | +0.09(+0.80%) |
Jan 15, 2010 | 11.13 | 10.99 | 10.99 | 10.99 | 6,767,241 | -0.08(-0.74%) |
Jan 14, 2010 | 11.16 | 11.19 | 11.01 | 11.08 | 1,304,344 | -0.09(-0.84%) |
Jan 13, 2010 | 11.17 | 11.21 | 11.02 | 11.17 | 1,561,437 | +0.07(+0.64%) |
Jan 12, 2010 | 11.06 | 11.14 | 10.99 | 11.10 | 1,605,650 | +0.00(+0.04%) |
Jan 11, 2010 | 11.19 | 11.19 | 10.99 | 11.09 | 1,173,332 | -0.09(-0.81%) |
Jan 08, 2010 | 11.21 | 11.30 | 11.06 | 11.18 | 653,613 | -0.01(-0.06%) |
Jan 07, 2010 | 10.96 | 11.22 | 10.96 | 11.19 | 1,095,950 | +0.15(+1.37%) |
Jan 06, 2010 | 11.02 | 11.13 | 10.92 | 11.04 | 1,769,086 | -0.02(-0.21%) |
Jan 05, 2010 | 11.20 | 11.25 | 10.79 | 11.06 | 3,258,681 | -0.12(-1.05%) |