Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.45 | 12.61 | 12.31 | 12.31 | 246,670 | -0.18(-1.46%) |
Mar 30, 2010 | 12.35 | 12.50 | 12.27 | 12.50 | 174,759 | +0.16(+1.29%) |
Mar 29, 2010 | 12.40 | 12.41 | 12.26 | 12.34 | 103,344 | +0.01(+0.07%) |
Mar 26, 2010 | 12.44 | 12.47 | 12.27 | 12.33 | 258,957 | -0.06(-0.48%) |
Mar 25, 2010 | 12.30 | 12.52 | 12.30 | 12.39 | 486,436 | +0.13(+1.04%) |
Mar 24, 2010 | 12.29 | 12.34 | 12.25 | 12.26 | 416,258 | -0.07(-0.55%) |
Mar 23, 2010 | 12.32 | 12.37 | 12.20 | 12.33 | 348,953 | +0.00(+0.04%) |
Mar 22, 2010 | 12.14 | 12.33 | 12.10 | 12.32 | 206,365 | +0.13(+1.04%) |
Mar 19, 2010 | 12.41 | 12.42 | 12.06 | 12.19 | 406,435 | -0.15(-1.25%) |
Mar 18, 2010 | 12.31 | 12.39 | 12.25 | 12.35 | 574,472 | +0.05(+0.41%) |
Mar 17, 2010 | 12.35 | 12.43 | 12.17 | 12.30 | 491,012 | -0.05(-0.40%) |
Mar 16, 2010 | 12.36 | 12.43 | 12.27 | 12.35 | 534,802 | +0.00(+0.04%) |
Mar 15, 2010 | 12.32 | 12.39 | 12.31 | 12.35 | 174,635 | +0.03(+0.22%) |
Mar 12, 2010 | 12.29 | 12.40 | 12.24 | 12.32 | 201,831 | +0.05(+0.37%) |
Mar 11, 2010 | 12.16 | 12.31 | 12.10 | 12.27 | 146,377 | +0.04(+0.33%) |
Mar 10, 2010 | 12.10 | 12.30 | 12.04 | 12.23 | 173,103 | +0.14(+1.12%) |
Mar 09, 2010 | 12.10 | 12.33 | 12.00 | 12.10 | 402,987 | -0.01(-0.07%) |
Mar 08, 2010 | 12.25 | 12.37 | 12.08 | 12.11 | 296,880 | -0.11(-0.89%) |
Mar 05, 2010 | 12.01 | 12.30 | 11.95 | 12.21 | 258,959 | +0.23(+1.89%) |
Mar 04, 2010 | 11.90 | 12.00 | 11.79 | 11.99 | 172,412 | +0.10(+0.88%) |
Mar 03, 2010 | 12.01 | 12.01 | 11.86 | 11.88 | 124,402 | -0.14(-1.20%) |
Mar 02, 2010 | 12.01 | 12.05 | 11.88 | 12.03 | 157,482 | +0.01(+0.11%) |
Mar 01, 2010 | 11.87 | 12.08 | 11.83 | 12.01 | 169,627 | +0.20(+1.73%) |
Feb 26, 2010 | 11.95 | 11.95 | 11.79 | 11.81 | 262,781 | -0.09(-0.76%) |
Feb 25, 2010 | 11.82 | 12.00 | 11.78 | 11.90 | 103,037 | -0.05(-0.42%) |
Feb 24, 2010 | 11.81 | 11.97 | 11.81 | 11.95 | 137,779 | +0.16(+1.34%) |
Feb 23, 2010 | 11.91 | 11.91 | 11.77 | 11.79 | 156,065 | -0.10(-0.84%) |
Feb 22, 2010 | 12.05 | 12.09 | 11.74 | 11.89 | 258,014 | -0.09(-0.72%) |
Feb 19, 2010 | 11.98 | 12.15 | 11.92 | 11.98 | 204,232 | +0.00(+0.04%) |
Feb 18, 2010 | 11.77 | 12.00 | 11.67 | 11.97 | 139,130 | +0.20(+1.69%) |
Feb 17, 2010 | 11.66 | 11.77 | 11.64 | 11.77 | 128,639 | +0.15(+1.33%) |
Feb 16, 2010 | 11.74 | 11.74 | 11.39 | 11.62 | 483,564 | +0.00(+0.00%) |
Feb 12, 2010 | 11.59 | 11.62 | 11.62 | 11.62 | 142,705 | -0.09(-0.81%) |
Feb 11, 2010 | 11.30 | 11.73 | 11.28 | 11.72 | 296,689 | +0.37(+3.26%) |
Feb 10, 2010 | 11.29 | 11.42 | 11.04 | 11.35 | 175,502 | +0.09(+0.76%) |
Feb 09, 2010 | 11.41 | 11.53 | 11.13 | 11.26 | 233,033 | -0.05(-0.44%) |
Feb 08, 2010 | 11.49 | 11.51 | 11.30 | 11.31 | 179,459 | -0.19(-1.65%) |
Feb 05, 2010 | 11.34 | 11.54 | 11.17 | 11.50 | 157,883 | +0.23(+2.00%) |
Feb 04, 2010 | 11.48 | 11.51 | 11.23 | 11.27 | 226,441 | -0.25(-2.19%) |
Feb 03, 2010 | 11.71 | 11.81 | 11.48 | 11.53 | 150,448 | -0.25(-2.10%) |
Feb 02, 2010 | 11.71 | 11.86 | 11.56 | 11.77 | 177,036 | +0.11(+0.93%) |
Feb 01, 2010 | 11.50 | 11.67 | 11.44 | 11.67 | 172,251 | +0.23(+2.01%) |
Jan 29, 2010 | 11.48 | 11.62 | 11.37 | 11.44 | 347,743 | +0.02(+0.16%) |
Jan 28, 2010 | 11.59 | 11.62 | 11.28 | 11.42 | 202,243 | -0.17(-1.44%) |
Jan 27, 2010 | 11.15 | 11.59 | 11.15 | 11.58 | 546,804 | +0.40(+3.54%) |
Jan 26, 2010 | 11.49 | 11.51 | 11.17 | 11.19 | 425,323 | -0.34(-2.93%) |
Jan 25, 2010 | 11.92 | 11.92 | 11.49 | 11.53 | 351,016 | -0.26(-2.18%) |
Jan 22, 2010 | 12.03 | 12.11 | 11.71 | 11.78 | 276,219 | -0.22(-1.84%) |
Jan 21, 2010 | 12.36 | 12.44 | 12.00 | 12.00 | 251,187 | -0.35(-2.81%) |
Jan 20, 2010 | 12.39 | 12.42 | 12.12 | 12.35 | 233,954 | -0.15(-1.19%) |
Jan 19, 2010 | 12.45 | 12.67 | 12.35 | 12.50 | 250,401 | +0.10(+0.80%) |
Jan 15, 2010 | 12.29 | 12.40 | 12.40 | 12.40 | 355,660 | +0.12(+0.99%) |
Jan 14, 2010 | 12.24 | 12.38 | 12.15 | 12.28 | 98,545 | -0.02(-0.18%) |
Jan 13, 2010 | 12.14 | 12.32 | 12.07 | 12.30 | 150,753 | +0.20(+1.63%) |
Jan 12, 2010 | 12.04 | 12.12 | 11.99 | 12.10 | 174,947 | +0.01(+0.07%) |
Jan 11, 2010 | 12.31 | 12.31 | 11.96 | 12.10 | 311,685 | -0.31(-2.53%) |
Jan 08, 2010 | 12.54 | 12.55 | 12.36 | 12.41 | 364,898 | -0.13(-1.07%) |
Jan 07, 2010 | 12.29 | 12.56 | 12.29 | 12.54 | 244,739 | +0.21(+1.67%) |
Jan 06, 2010 | 12.18 | 12.36 | 12.16 | 12.34 | 278,650 | +0.18(+1.48%) |
Jan 05, 2010 | 12.30 | 12.36 | 12.14 | 12.16 | 194,155 | -0.19(-1.56%) |