Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.64 | 13.72 | 13.41 | 13.61 | 1,240,245 | -0.15(-1.06%) |
Mar 30, 2010 | 13.38 | 13.88 | 13.23 | 13.76 | 2,624,070 | +0.34(+2.54%) |
Mar 29, 2010 | 12.78 | 13.42 | 12.74 | 13.42 | 2,526,267 | +0.70(+5.49%) |
Mar 26, 2010 | 12.56 | 12.73 | 12.54 | 12.72 | 1,830,919 | +0.15(+1.23%) |
Mar 25, 2010 | 12.60 | 12.66 | 12.56 | 12.56 | 1,355,057 | -0.04(-0.32%) |
Mar 24, 2010 | 12.50 | 12.60 | 12.50 | 12.60 | 902,337 | +0.03(+0.26%) |
Mar 23, 2010 | 12.57 | 12.60 | 12.42 | 12.57 | 947,826 | +0.03(+0.26%) |
Mar 22, 2010 | 12.50 | 12.62 | 12.37 | 12.54 | 1,507,485 | -0.04(-0.32%) |
Mar 19, 2010 | 12.45 | 12.59 | 12.36 | 12.58 | 13,282,472 | +0.30(+2.45%) |
Mar 18, 2010 | 12.48 | 12.55 | 11.98 | 12.28 | 1,780,660 | -0.26(-2.07%) |
Mar 17, 2010 | 12.03 | 12.61 | 11.89 | 12.54 | 1,626,177 | +0.44(+3.62%) |
Mar 16, 2010 | 12.30 | 12.50 | 11.98 | 12.10 | 2,226,786 | -0.87(-6.70%) |
Mar 15, 2010 | 12.84 | 12.97 | 12.84 | 12.97 | 1,402,589 | -0.22(-1.66%) |
Mar 12, 2010 | 12.85 | 13.19 | 12.76 | 13.19 | 733,368 | +0.37(+2.91%) |
Mar 11, 2010 | 12.62 | 12.94 | 12.53 | 12.82 | 308,576 | +0.06(+0.51%) |
Mar 10, 2010 | 12.73 | 12.82 | 12.54 | 12.75 | 434,245 | -0.06(-0.51%) |
Mar 09, 2010 | 12.82 | 12.86 | 12.66 | 12.82 | 185,895 | -0.04(-0.32%) |
Mar 08, 2010 | 12.62 | 12.86 | 12.59 | 12.86 | 522,392 | +0.21(+1.67%) |
Mar 05, 2010 | 12.38 | 12.67 | 12.28 | 12.65 | 513,746 | +0.31(+2.50%) |
Mar 04, 2010 | 12.14 | 12.39 | 12.14 | 12.34 | 409,351 | +0.15(+1.20%) |
Mar 03, 2010 | 12.13 | 12.28 | 12.03 | 12.19 | 437,316 | +0.02(+0.13%) |
Mar 02, 2010 | 12.13 | 12.25 | 11.96 | 12.17 | 332,625 | +0.00(+0.00%) |
Mar 01, 2010 | 12.20 | 12.23 | 12.13 | 12.17 | 583,249 | -0.07(-0.60%) |
Feb 26, 2010 | 12.16 | 12.29 | 11.94 | 12.25 | 222,632 | +0.07(+0.60%) |
Feb 25, 2010 | 12.12 | 12.23 | 12.06 | 12.17 | 476,121 | -0.11(-0.92%) |
Feb 24, 2010 | 12.30 | 12.38 | 12.25 | 12.29 | 255,966 | -0.04(-0.33%) |
Feb 23, 2010 | 12.47 | 12.56 | 12.25 | 12.33 | 504,200 | -0.24(-1.87%) |
Feb 22, 2010 | 12.50 | 12.70 | 12.42 | 12.56 | 714,552 | -0.02(-0.13%) |
Feb 19, 2010 | 12.50 | 12.60 | 12.45 | 12.58 | 537,690 | +0.03(+0.26%) |
Feb 18, 2010 | 12.42 | 12.57 | 12.24 | 12.55 | 342,410 | -0.02(-0.19%) |
Feb 17, 2010 | 12.48 | 12.58 | 12.30 | 12.57 | 465,995 | +0.06(+0.52%) |
Feb 16, 2010 | 12.57 | 12.57 | 12.38 | 12.51 | 534,509 | -0.02(-0.19%) |
Feb 12, 2010 | 12.17 | 12.53 | 12.53 | 12.53 | 846,560 | +0.23(+1.85%) |
Feb 11, 2010 | 11.98 | 12.47 | 11.79 | 12.30 | 690,547 | +0.33(+2.78%) |
Feb 10, 2010 | 11.83 | 12.08 | 11.63 | 11.97 | 451,470 | +0.10(+0.82%) |
Feb 09, 2010 | 11.97 | 11.97 | 11.63 | 11.87 | 501,619 | +0.15(+1.25%) |
Feb 08, 2010 | 11.81 | 11.85 | 11.53 | 11.73 | 499,126 | -0.02(-0.21%) |
Feb 05, 2010 | 11.91 | 11.92 | 10.80 | 11.75 | 1,146,279 | -0.14(-1.16%) |
Feb 04, 2010 | 11.99 | 12.17 | 11.79 | 11.89 | 349,031 | -0.27(-2.20%) |
Feb 03, 2010 | 12.04 | 12.22 | 11.88 | 12.16 | 321,653 | +0.11(+0.88%) |
Feb 02, 2010 | 12.00 | 12.07 | 11.82 | 12.05 | 337,103 | +0.15(+1.23%) |
Feb 01, 2010 | 11.57 | 11.99 | 11.57 | 11.91 | 444,017 | +0.65(+5.77%) |
Jan 29, 2010 | 11.48 | 11.51 | 11.23 | 11.26 | 278,832 | -0.22(-1.91%) |
Jan 28, 2010 | 11.50 | 11.59 | 11.39 | 11.48 | 332,181 | -0.06(-0.49%) |
Jan 27, 2010 | 11.48 | 11.53 | 11.30 | 11.53 | 177,644 | +0.09(+0.78%) |
Jan 26, 2010 | 11.37 | 11.47 | 11.28 | 11.44 | 203,472 | +0.07(+0.64%) |
Jan 25, 2010 | 11.40 | 11.49 | 11.24 | 11.37 | 163,523 | +0.04(+0.36%) |
Jan 22, 2010 | 11.50 | 11.56 | 11.01 | 11.33 | 314,788 | -0.44(-3.72%) |
Jan 21, 2010 | 12.09 | 12.09 | 11.66 | 11.77 | 358,073 | -0.25(-2.09%) |
Jan 20, 2010 | 12.23 | 12.23 | 11.95 | 12.02 | 144,140 | -0.19(-1.59%) |
Jan 19, 2010 | 12.21 | 12.47 | 12.11 | 12.22 | 589,727 | -0.06(-0.53%) |
Jan 15, 2010 | 12.46 | 12.28 | 12.28 | 12.28 | 157,952 | -0.18(-1.43%) |
Jan 14, 2010 | 12.15 | 12.57 | 12.09 | 12.46 | 495,521 | +0.31(+2.54%) |
Jan 13, 2010 | 12.07 | 12.17 | 12.00 | 12.15 | 189,217 | +0.09(+0.74%) |
Jan 12, 2010 | 12.08 | 12.13 | 12.00 | 12.06 | 263,844 | -0.11(-0.93%) |
Jan 11, 2010 | 12.15 | 12.25 | 11.95 | 12.17 | 277,399 | +0.19(+1.56%) |
Jan 08, 2010 | 12.22 | 12.26 | 11.91 | 11.99 | 528,434 | -0.36(-2.89%) |
Jan 07, 2010 | 12.39 | 12.45 | 12.16 | 12.35 | 437,839 | -0.07(-0.59%) |
Jan 06, 2010 | 12.25 | 12.48 | 12.13 | 12.42 | 888,904 | +0.19(+1.53%) |
Jan 05, 2010 | 12.11 | 12.24 | 12.09 | 12.23 | 302,332 | +0.13(+1.07%) |