Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.16 | 12.31 | 11.66 | 11.66 | 196,615 | -0.58(-4.74%) |
Mar 30, 2010 | 11.96 | 12.40 | 11.96 | 12.24 | 63,804 | +0.26(+2.17%) |
Mar 29, 2010 | 12.09 | 12.26 | 11.94 | 11.98 | 44,991 | -0.12(-0.99%) |
Mar 26, 2010 | 12.04 | 12.30 | 12.00 | 12.10 | 50,018 | +0.06(+0.50%) |
Mar 25, 2010 | 12.55 | 12.59 | 12.02 | 12.04 | 107,609 | -0.39(-3.14%) |
Mar 24, 2010 | 12.77 | 12.87 | 12.36 | 12.43 | 97,620 | -0.36(-2.81%) |
Mar 23, 2010 | 12.26 | 12.81 | 12.26 | 12.79 | 45,255 | +0.50(+4.07%) |
Mar 22, 2010 | 12.43 | 12.43 | 12.16 | 12.29 | 94,236 | -0.18(-1.44%) |
Mar 19, 2010 | 12.84 | 12.84 | 12.29 | 12.47 | 80,608 | -0.30(-2.35%) |
Mar 18, 2010 | 12.68 | 12.92 | 12.68 | 12.77 | 32,168 | -0.03(-0.23%) |
Mar 17, 2010 | 12.95 | 13.04 | 12.70 | 12.80 | 86,327 | -0.21(-1.61%) |
Mar 16, 2010 | 13.00 | 13.13 | 12.80 | 13.01 | 70,592 | +0.05(+0.39%) |
Mar 15, 2010 | 12.91 | 13.46 | 12.79 | 12.96 | 82,432 | -0.02(-0.15%) |
Mar 12, 2010 | 13.00 | 13.00 | 12.81 | 12.98 | 65,520 | -0.02(-0.15%) |
Mar 11, 2010 | 12.79 | 13.00 | 12.54 | 13.00 | 59,985 | +0.09(+0.70%) |
Mar 10, 2010 | 12.72 | 13.00 | 12.61 | 12.91 | 95,116 | +0.15(+1.18%) |
Mar 09, 2010 | 12.69 | 12.86 | 12.53 | 12.76 | 74,494 | +0.06(+0.47%) |
Mar 08, 2010 | 12.44 | 12.77 | 12.33 | 12.70 | 46,698 | +0.20(+1.60%) |
Mar 05, 2010 | 12.50 | 12.50 | 12.39 | 12.50 | 92,569 | +0.02(+0.16%) |
Mar 04, 2010 | 12.39 | 12.50 | 12.36 | 12.48 | 64,597 | +0.12(+0.97%) |
Mar 03, 2010 | 12.10 | 12.99 | 12.10 | 12.36 | 156,027 | +0.26(+2.15%) |
Mar 02, 2010 | 11.98 | 12.10 | 11.63 | 12.10 | 76,132 | +0.10(+0.83%) |
Mar 01, 2010 | 11.79 | 12.00 | 11.79 | 12.00 | 87,604 | +0.31(+2.65%) |
Feb 26, 2010 | 11.96 | 12.09 | 11.59 | 11.69 | 74,739 | -0.23(-1.93%) |
Feb 25, 2010 | 11.70 | 11.96 | 11.45 | 11.92 | 47,421 | +0.08(+0.68%) |
Feb 24, 2010 | 11.81 | 12.13 | 11.81 | 11.84 | 65,502 | +0.03(+0.25%) |
Feb 23, 2010 | 12.00 | 12.25 | 11.72 | 11.81 | 66,590 | -0.25(-2.07%) |
Feb 22, 2010 | 12.18 | 12.34 | 11.98 | 12.06 | 102,452 | -0.12(-0.99%) |
Feb 19, 2010 | 11.57 | 12.25 | 11.32 | 12.18 | 101,148 | +0.61(+5.27%) |
Feb 18, 2010 | 11.47 | 11.65 | 11.42 | 11.57 | 50,633 | +0.12(+1.05%) |
Feb 17, 2010 | 11.60 | 11.60 | 11.32 | 11.45 | 23,255 | -0.15(-1.29%) |
Feb 16, 2010 | 11.58 | 11.66 | 11.06 | 11.60 | 45,811 | +0.16(+1.40%) |
Feb 12, 2010 | 11.03 | 11.44 | 11.44 | 11.44 | 94,400 | +0.27(+2.42%) |
Feb 11, 2010 | 10.85 | 11.19 | 10.77 | 11.17 | 227,063 | +0.25(+2.29%) |
Feb 10, 2010 | 10.70 | 10.98 | 10.70 | 10.92 | 72,548 | +0.14(+1.30%) |
Feb 09, 2010 | 10.86 | 11.00 | 10.72 | 10.78 | 72,139 | +0.06(+0.56%) |
Feb 08, 2010 | 10.99 | 10.99 | 10.72 | 10.72 | 54,806 | -0.25(-2.28%) |
Feb 05, 2010 | 11.15 | 11.15 | 10.37 | 10.97 | 136,470 | -0.18(-1.61%) |
Feb 04, 2010 | 11.45 | 11.45 | 11.12 | 11.15 | 83,164 | -0.35(-3.04%) |
Feb 03, 2010 | 11.54 | 11.63 | 11.45 | 11.50 | 60,458 | -0.12(-1.03%) |
Feb 02, 2010 | 11.72 | 11.88 | 11.53 | 11.62 | 161,752 | -0.07(-0.60%) |
Feb 01, 2010 | 11.88 | 11.88 | 11.61 | 11.69 | 129,942 | -0.20(-1.68%) |
Jan 29, 2010 | 11.59 | 12.40 | 11.59 | 11.89 | 227,230 | +0.31(+2.68%) |
Jan 28, 2010 | 11.80 | 11.80 | 11.40 | 11.58 | 108,954 | -0.15(-1.28%) |
Jan 27, 2010 | 11.55 | 11.75 | 11.38 | 11.73 | 58,160 | +0.17(+1.47%) |
Jan 26, 2010 | 11.54 | 11.79 | 11.39 | 11.56 | 142,607 | -0.09(-0.77%) |
Jan 25, 2010 | 11.93 | 11.94 | 11.49 | 11.65 | 39,434 | -0.19(-1.60%) |
Jan 22, 2010 | 11.52 | 12.56 | 11.41 | 11.84 | 135,694 | +0.24(+2.07%) |
Jan 21, 2010 | 11.70 | 11.82 | 11.38 | 11.60 | 89,190 | -0.19(-1.61%) |
Jan 20, 2010 | 11.92 | 11.94 | 11.31 | 11.79 | 102,945 | -0.29(-2.40%) |
Jan 19, 2010 | 12.16 | 12.21 | 11.62 | 12.08 | 97,047 | +0.00(+0.00%) |
Jan 15, 2010 | 12.49 | 12.08 | 12.08 | 12.08 | 63,000 | -0.33(-2.66%) |
Jan 14, 2010 | 12.35 | 12.68 | 12.33 | 12.41 | 63,002 | +0.08(+0.65%) |
Jan 13, 2010 | 12.57 | 12.57 | 12.33 | 12.33 | 87,132 | -0.20(-1.60%) |
Jan 12, 2010 | 12.46 | 12.58 | 12.33 | 12.53 | 98,283 | +0.07(+0.56%) |
Jan 11, 2010 | 12.46 | 12.49 | 12.20 | 12.46 | 31,807 | +0.09(+0.73%) |
Jan 08, 2010 | 12.39 | 12.47 | 12.31 | 12.37 | 67,260 | -0.05(-0.40%) |
Jan 07, 2010 | 12.18 | 12.45 | 11.83 | 12.42 | 64,411 | +0.25(+2.05%) |
Jan 06, 2010 | 12.46 | 12.55 | 12.08 | 12.17 | 75,247 | -0.27(-2.17%) |
Jan 05, 2010 | 12.93 | 12.95 | 12.44 | 12.44 | 87,433 | -0.44(-3.42%) |