Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.22 | 13.25 | 13.05 | 13.07 | 122,430 | -0.19(-1.45%) |
Mar 30, 2010 | 13.33 | 13.44 | 13.22 | 13.26 | 124,287 | -0.06(-0.43%) |
Mar 29, 2010 | 13.44 | 13.45 | 13.24 | 13.32 | 153,146 | -0.03(-0.22%) |
Mar 26, 2010 | 13.27 | 13.50 | 13.27 | 13.35 | 224,549 | +0.09(+0.65%) |
Mar 25, 2010 | 13.31 | 13.51 | 13.25 | 13.26 | 310,845 | +0.07(+0.51%) |
Mar 24, 2010 | 13.29 | 13.37 | 13.16 | 13.19 | 148,801 | +0.00(+0.00%) |
Mar 23, 2010 | 13.05 | 13.21 | 12.96 | 13.19 | 883,288 | +0.13(+0.96%) |
Mar 22, 2010 | 12.83 | 13.10 | 12.80 | 13.07 | 186,813 | +0.11(+0.82%) |
Mar 19, 2010 | 13.24 | 13.25 | 12.94 | 12.96 | 226,191 | -0.21(-1.61%) |
Mar 18, 2010 | 13.32 | 13.36 | 13.16 | 13.17 | 222,975 | -0.15(-1.16%) |
Mar 17, 2010 | 13.34 | 13.41 | 13.27 | 13.33 | 203,431 | +0.07(+0.51%) |
Mar 16, 2010 | 13.07 | 13.28 | 13.03 | 13.26 | 215,324 | +0.18(+1.40%) |
Mar 15, 2010 | 12.97 | 13.10 | 12.94 | 13.08 | 218,640 | -0.06(-0.44%) |
Mar 12, 2010 | 13.30 | 13.30 | 13.09 | 13.13 | 165,668 | -0.10(-0.73%) |
Mar 11, 2010 | 13.19 | 13.25 | 13.07 | 13.23 | 182,781 | -0.02(-0.15%) |
Mar 10, 2010 | 13.28 | 13.38 | 13.17 | 13.25 | 214,302 | -0.01(-0.07%) |
Mar 09, 2010 | 13.09 | 13.36 | 13.09 | 13.26 | 212,844 | +0.10(+0.73%) |
Mar 08, 2010 | 13.06 | 13.17 | 13.02 | 13.16 | 318,115 | +0.14(+1.11%) |
Mar 05, 2010 | 12.78 | 13.03 | 12.74 | 13.02 | 554,235 | +0.30(+2.35%) |
Mar 04, 2010 | 12.74 | 12.84 | 12.63 | 12.72 | 108,520 | -0.06(-0.45%) |
Mar 03, 2010 | 12.60 | 12.84 | 12.60 | 12.78 | 152,264 | +0.20(+1.61%) |
Mar 02, 2010 | 12.60 | 12.71 | 12.57 | 12.58 | 238,430 | -0.02(-0.15%) |
Mar 01, 2010 | 12.44 | 12.61 | 12.40 | 12.60 | 532,271 | +0.18(+1.47%) |
Feb 26, 2010 | 12.38 | 12.44 | 12.19 | 12.41 | 135,137 | +0.01(+0.08%) |
Feb 25, 2010 | 12.20 | 12.40 | 12.05 | 12.40 | 395,077 | +0.03(+0.25%) |
Feb 24, 2010 | 12.47 | 12.48 | 12.09 | 12.37 | 749,355 | -0.02(-0.17%) |
Feb 23, 2010 | 12.72 | 12.77 | 12.34 | 12.39 | 3,100,822 | -0.32(-2.50%) |
Feb 22, 2010 | 12.85 | 12.86 | 12.59 | 12.71 | 2,101,667 | -0.07(-0.53%) |
Feb 19, 2010 | 12.71 | 12.80 | 12.65 | 12.78 | 758,483 | +0.05(+0.38%) |
Feb 18, 2010 | 12.84 | 12.85 | 12.60 | 12.73 | 385,688 | -0.10(-0.75%) |
Feb 17, 2010 | 12.93 | 12.96 | 12.69 | 12.83 | 873,147 | +0.05(+0.38%) |
Feb 16, 2010 | 12.68 | 12.85 | 12.61 | 12.78 | 526,318 | +0.14(+1.14%) |
Feb 12, 2010 | 12.47 | 12.63 | 12.63 | 12.63 | 1,254,696 | +0.07(+0.54%) |
Feb 11, 2010 | 12.24 | 12.58 | 12.14 | 12.57 | 1,126,609 | +0.34(+2.76%) |
Feb 10, 2010 | 12.25 | 12.31 | 11.97 | 12.23 | 276,841 | -0.01(-0.08%) |
Feb 09, 2010 | 12.26 | 12.28 | 12.03 | 12.24 | 251,894 | +0.09(+0.71%) |
Feb 08, 2010 | 11.92 | 12.35 | 11.83 | 12.15 | 208,493 | +0.21(+1.77%) |
Feb 05, 2010 | 12.13 | 12.13 | 11.64 | 11.94 | 277,331 | -0.20(-1.67%) |
Feb 04, 2010 | 12.38 | 12.38 | 12.11 | 12.14 | 214,118 | -0.38(-3.00%) |
Feb 03, 2010 | 12.54 | 12.61 | 12.39 | 12.52 | 187,078 | -0.03(-0.23%) |
Feb 02, 2010 | 12.08 | 12.62 | 12.08 | 12.55 | 927,240 | +0.64(+5.34%) |
Feb 01, 2010 | 11.89 | 11.96 | 11.80 | 11.91 | 86,576 | +0.03(+0.24%) |
Jan 29, 2010 | 11.96 | 12.12 | 11.87 | 11.88 | 143,172 | -0.01(-0.08%) |
Jan 28, 2010 | 11.85 | 12.06 | 11.74 | 11.89 | 397,196 | +0.01(+0.08%) |
Jan 27, 2010 | 11.70 | 11.88 | 11.55 | 11.88 | 272,509 | +0.13(+1.15%) |
Jan 26, 2010 | 11.81 | 11.87 | 11.65 | 11.75 | 95,044 | +0.04(+0.33%) |
Jan 25, 2010 | 11.74 | 11.83 | 11.56 | 11.71 | 301,721 | +0.01(+0.08%) |
Jan 22, 2010 | 11.97 | 12.14 | 11.66 | 11.70 | 438,392 | -0.28(-2.33%) |
Jan 21, 2010 | 12.27 | 12.35 | 11.97 | 11.98 | 194,882 | -0.31(-2.55%) |
Jan 20, 2010 | 12.37 | 12.37 | 12.18 | 12.29 | 288,850 | -0.19(-1.50%) |
Jan 19, 2010 | 12.36 | 12.48 | 12.24 | 12.48 | 150,184 | +0.14(+1.17%) |
Jan 15, 2010 | 12.49 | 12.34 | 12.34 | 12.34 | 387,042 | -0.20(-1.61%) |
Jan 14, 2010 | 12.52 | 12.60 | 12.47 | 12.54 | 177,388 | +0.02(+0.15%) |
Jan 13, 2010 | 12.29 | 12.57 | 12.20 | 12.52 | 2,256,214 | +0.22(+1.80%) |
Jan 12, 2010 | 12.34 | 12.39 | 12.18 | 12.30 | 449,122 | -0.17(-1.39%) |
Jan 11, 2010 | 12.59 | 12.60 | 12.39 | 12.47 | 231,833 | -0.03(-0.23%) |
Jan 08, 2010 | 12.49 | 12.54 | 12.35 | 12.50 | 1,164,836 | +0.01(+0.08%) |
Jan 07, 2010 | 11.96 | 12.57 | 11.96 | 12.49 | 1,472,573 | +0.68(+5.79%) |
Jan 06, 2010 | 11.82 | 11.87 | 11.73 | 11.81 | 176,305 | -0.01(-0.08%) |
Jan 05, 2010 | 11.75 | 11.83 | 11.48 | 11.82 | 379,480 | +0.11(+0.90%) |