Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.44 | 12.54 | 12.24 | 12.24 | 1,029,417 | -0.20(-1.59%) |
Mar 30, 2010 | 12.34 | 12.52 | 12.24 | 12.44 | 1,060,926 | +0.15(+1.24%) |
Mar 29, 2010 | 12.35 | 12.43 | 12.20 | 12.29 | 859,173 | +0.01(+0.07%) |
Mar 26, 2010 | 12.31 | 12.43 | 12.21 | 12.28 | 1,076,291 | +0.03(+0.24%) |
Mar 25, 2010 | 12.43 | 12.54 | 12.25 | 12.25 | 1,441,144 | -0.14(-1.16%) |
Mar 24, 2010 | 12.57 | 12.65 | 12.38 | 12.40 | 1,153,522 | -0.24(-1.89%) |
Mar 23, 2010 | 12.71 | 12.71 | 12.54 | 12.63 | 1,265,059 | -0.09(-0.68%) |
Mar 22, 2010 | 12.44 | 12.78 | 12.38 | 12.72 | 1,446,037 | +0.22(+1.72%) |
Mar 19, 2010 | 12.63 | 12.63 | 12.45 | 12.51 | 2,428,599 | -0.06(-0.50%) |
Mar 18, 2010 | 12.41 | 12.57 | 12.30 | 12.57 | 1,139,901 | +0.13(+1.03%) |
Mar 17, 2010 | 12.50 | 12.59 | 12.23 | 12.44 | 3,574,977 | -0.27(-2.16%) |
Mar 16, 2010 | 12.24 | 12.74 | 12.24 | 12.71 | 3,143,911 | +0.47(+3.88%) |
Mar 15, 2010 | 12.16 | 12.29 | 12.12 | 12.24 | 868,436 | -0.06(-0.46%) |
Mar 12, 2010 | 12.23 | 12.30 | 12.11 | 12.30 | 803,874 | +0.07(+0.57%) |
Mar 11, 2010 | 12.09 | 12.23 | 12.06 | 12.23 | 899,812 | +0.07(+0.56%) |
Mar 10, 2010 | 12.04 | 12.26 | 12.00 | 12.16 | 1,398,597 | +0.08(+0.68%) |
Mar 09, 2010 | 12.12 | 12.20 | 12.01 | 12.08 | 1,434,783 | -0.06(-0.52%) |
Mar 08, 2010 | 12.11 | 12.18 | 12.04 | 12.14 | 961,794 | +0.05(+0.38%) |
Mar 05, 2010 | 11.92 | 12.12 | 11.89 | 12.09 | 2,470,113 | +0.19(+1.61%) |
Mar 04, 2010 | 12.00 | 12.09 | 11.87 | 11.90 | 1,760,002 | -0.04(-0.35%) |
Mar 03, 2010 | 12.04 | 12.08 | 11.88 | 11.95 | 1,741,871 | -0.04(-0.30%) |
Mar 02, 2010 | 12.04 | 12.12 | 11.89 | 11.98 | 2,673,211 | -0.08(-0.68%) |
Mar 01, 2010 | 11.74 | 12.09 | 11.64 | 12.06 | 4,513,536 | +0.55(+4.77%) |
Feb 26, 2010 | 11.57 | 11.62 | 11.46 | 11.51 | 2,061,663 | -0.04(-0.33%) |
Feb 25, 2010 | 11.49 | 11.68 | 11.42 | 11.55 | 1,966,194 | +0.03(+0.29%) |
Feb 24, 2010 | 11.31 | 11.54 | 11.15 | 11.52 | 1,101,285 | +0.27(+2.41%) |
Feb 23, 2010 | 11.24 | 11.38 | 11.14 | 11.25 | 1,950,235 | +0.02(+0.17%) |
Feb 22, 2010 | 11.28 | 11.36 | 11.21 | 11.23 | 1,141,576 | -0.01(-0.11%) |
Feb 19, 2010 | 11.21 | 11.30 | 11.12 | 11.24 | 1,089,594 | +0.04(+0.36%) |
Feb 18, 2010 | 11.28 | 11.28 | 11.09 | 11.20 | 1,117,030 | -0.10(-0.89%) |
Feb 17, 2010 | 11.11 | 11.32 | 11.07 | 11.30 | 1,186,526 | +0.27(+2.44%) |
Feb 16, 2010 | 10.94 | 11.06 | 10.90 | 11.03 | 814,599 | +0.14(+1.29%) |
Feb 12, 2010 | 10.85 | 10.89 | 10.89 | 10.89 | 4,454,053 | -0.03(-0.23%) |
Feb 11, 2010 | 10.67 | 10.94 | 10.55 | 10.92 | 1,168,371 | +0.19(+1.80%) |
Feb 10, 2010 | 10.74 | 10.82 | 10.63 | 10.72 | 1,048,964 | -0.08(-0.78%) |
Feb 09, 2010 | 10.67 | 10.83 | 10.54 | 10.81 | 1,400,479 | +0.26(+2.43%) |
Feb 08, 2010 | 10.96 | 10.96 | 10.53 | 10.55 | 1,206,919 | -0.10(-0.91%) |
Feb 05, 2010 | 10.73 | 10.80 | 10.48 | 10.65 | 1,452,058 | -0.04(-0.41%) |
Feb 04, 2010 | 10.94 | 10.96 | 10.66 | 10.69 | 1,437,995 | -0.28(-2.55%) |
Feb 03, 2010 | 11.07 | 11.17 | 10.87 | 10.97 | 1,619,537 | -0.16(-1.47%) |
Feb 02, 2010 | 10.95 | 11.17 | 10.89 | 11.14 | 1,317,039 | +0.16(+1.46%) |
Feb 01, 2010 | 10.71 | 10.99 | 10.64 | 10.98 | 2,229,811 | +0.36(+3.35%) |
Jan 29, 2010 | 10.84 | 11.01 | 10.60 | 10.62 | 3,080,207 | -0.22(-2.00%) |
Jan 28, 2010 | 11.17 | 11.26 | 10.78 | 10.84 | 6,444,947 | -0.15(-1.38%) |
Jan 27, 2010 | 10.58 | 11.04 | 10.49 | 10.99 | 3,943,443 | +0.34(+3.16%) |
Jan 26, 2010 | 10.42 | 10.73 | 10.34 | 10.65 | 3,464,248 | -0.13(-1.23%) |
Jan 25, 2010 | 10.59 | 10.80 | 10.45 | 10.78 | 1,890,049 | +0.24(+2.28%) |
Jan 22, 2010 | 10.70 | 10.83 | 10.52 | 10.54 | 1,798,768 | -0.13(-1.26%) |
Jan 21, 2010 | 10.80 | 10.99 | 10.53 | 10.68 | 2,181,245 | -0.08(-0.74%) |
Jan 20, 2010 | 10.73 | 10.83 | 10.54 | 10.76 | 3,018,985 | -0.37(-3.29%) |
Jan 19, 2010 | 10.99 | 11.18 | 10.94 | 11.12 | 3,361,408 | +0.09(+0.80%) |
Jan 15, 2010 | 11.17 | 11.04 | 11.04 | 11.04 | 6,740,961 | -0.08(-0.74%) |
Jan 14, 2010 | 11.20 | 11.24 | 11.05 | 11.12 | 1,299,279 | -0.09(-0.84%) |
Jan 13, 2010 | 11.21 | 11.26 | 11.07 | 11.21 | 1,555,373 | +0.07(+0.64%) |
Jan 12, 2010 | 11.10 | 11.18 | 11.03 | 11.14 | 1,599,414 | +0.00(+0.04%) |
Jan 11, 2010 | 11.23 | 11.23 | 11.03 | 11.14 | 1,168,775 | -0.09(-0.81%) |
Jan 08, 2010 | 11.26 | 11.35 | 11.10 | 11.23 | 651,075 | -0.01(-0.06%) |
Jan 07, 2010 | 11.00 | 11.26 | 11.00 | 11.23 | 1,091,694 | +0.15(+1.37%) |
Jan 06, 2010 | 11.06 | 11.17 | 10.96 | 11.08 | 1,762,216 | -0.02(-0.21%) |
Jan 05, 2010 | 11.24 | 11.30 | 10.84 | 11.11 | 3,246,026 | -0.12(-1.05%) |