Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.08 | 13.31 | 12.98 | 12.99 | 112,937 | -0.18(-1.40%) |
Mar 30, 2010 | 13.03 | 13.34 | 13.00 | 13.18 | 95,950 | +0.13(+0.96%) |
Mar 29, 2010 | 12.90 | 13.16 | 12.86 | 13.05 | 111,864 | +0.18(+1.37%) |
Mar 26, 2010 | 13.03 | 13.10 | 12.82 | 12.87 | 84,055 | -0.08(-0.58%) |
Mar 25, 2010 | 13.11 | 13.24 | 12.93 | 12.95 | 95,669 | -0.03(-0.26%) |
Mar 24, 2010 | 13.10 | 13.24 | 12.98 | 12.98 | 70,775 | -0.21(-1.59%) |
Mar 23, 2010 | 13.13 | 13.29 | 12.99 | 13.19 | 159,507 | +0.03(+0.19%) |
Mar 22, 2010 | 12.84 | 13.28 | 12.80 | 13.17 | 259,968 | +0.18(+1.42%) |
Mar 19, 2010 | 12.98 | 13.35 | 12.83 | 12.98 | 345,150 | +0.10(+0.78%) |
Mar 18, 2010 | 12.84 | 13.00 | 12.76 | 12.88 | 40,096 | +0.01(+0.07%) |
Mar 17, 2010 | 12.67 | 13.05 | 12.67 | 12.87 | 103,443 | +0.14(+1.12%) |
Mar 16, 2010 | 12.69 | 12.83 | 12.67 | 12.73 | 196,343 | +0.05(+0.40%) |
Mar 15, 2010 | 12.66 | 12.75 | 12.58 | 12.68 | 133,071 | -0.04(-0.33%) |
Mar 12, 2010 | 12.87 | 12.87 | 12.54 | 12.72 | 115,125 | -0.11(-0.85%) |
Mar 11, 2010 | 12.59 | 12.87 | 12.59 | 12.83 | 162,165 | +0.13(+0.99%) |
Mar 10, 2010 | 12.63 | 12.74 | 12.57 | 12.71 | 127,378 | +0.03(+0.26%) |
Mar 09, 2010 | 12.54 | 12.74 | 12.36 | 12.67 | 153,824 | +0.05(+0.40%) |
Mar 08, 2010 | 12.64 | 12.77 | 12.36 | 12.62 | 142,906 | -0.06(-0.46%) |
Mar 05, 2010 | 12.00 | 12.72 | 11.80 | 12.68 | 356,803 | +0.71(+5.96%) |
Mar 04, 2010 | 11.69 | 11.98 | 11.47 | 11.97 | 145,708 | +0.34(+2.88%) |
Mar 03, 2010 | 11.16 | 11.68 | 11.07 | 11.63 | 428,860 | +0.15(+1.32%) |
Mar 02, 2010 | 11.46 | 11.57 | 11.41 | 11.48 | 318,681 | +0.01(+0.07%) |
Mar 01, 2010 | 11.44 | 11.69 | 11.41 | 11.47 | 261,372 | +0.08(+0.66%) |
Feb 26, 2010 | 11.33 | 11.55 | 11.33 | 11.40 | 208,954 | +0.04(+0.37%) |
Feb 25, 2010 | 11.55 | 11.67 | 11.12 | 11.36 | 288,986 | -0.40(-3.42%) |
Feb 24, 2010 | 12.15 | 12.15 | 11.04 | 11.76 | 342,695 | -0.41(-3.38%) |
Feb 23, 2010 | 12.74 | 12.74 | 12.09 | 12.17 | 430,635 | -0.59(-4.60%) |
Feb 22, 2010 | 12.51 | 12.79 | 12.42 | 12.76 | 193,978 | +0.32(+2.56%) |
Feb 19, 2010 | 12.29 | 12.46 | 12.18 | 12.44 | 144,337 | +0.18(+1.51%) |
Feb 18, 2010 | 11.97 | 12.29 | 11.97 | 12.25 | 82,522 | +0.26(+2.17%) |
Feb 17, 2010 | 11.88 | 12.05 | 11.68 | 11.99 | 114,868 | +0.19(+1.63%) |
Feb 16, 2010 | 11.50 | 11.80 | 11.42 | 11.80 | 80,380 | +0.33(+2.85%) |
Feb 12, 2010 | 11.21 | 11.47 | 11.47 | 11.47 | 295,089 | +0.11(+0.96%) |
Feb 11, 2010 | 11.13 | 11.41 | 10.99 | 11.36 | 283,219 | +0.17(+1.50%) |
Feb 10, 2010 | 10.96 | 11.24 | 10.86 | 11.20 | 233,968 | +0.21(+1.91%) |
Feb 09, 2010 | 11.12 | 11.21 | 10.94 | 10.99 | 272,570 | +0.03(+0.23%) |
Feb 08, 2010 | 11.16 | 11.16 | 10.94 | 10.96 | 102,893 | -0.24(-2.17%) |
Feb 05, 2010 | 11.18 | 11.28 | 10.92 | 11.21 | 151,819 | -0.02(-0.15%) |
Feb 04, 2010 | 11.52 | 11.64 | 11.22 | 11.22 | 162,405 | -0.37(-3.18%) |
Feb 03, 2010 | 11.58 | 11.74 | 11.52 | 11.59 | 124,504 | -0.02(-0.14%) |
Feb 02, 2010 | 11.69 | 11.74 | 11.54 | 11.61 | 277,992 | -0.08(-0.65%) |
Feb 01, 2010 | 11.83 | 11.83 | 11.53 | 11.68 | 191,621 | -0.10(-0.85%) |
Jan 29, 2010 | 11.98 | 12.08 | 11.73 | 11.78 | 214,815 | -0.14(-1.20%) |
Jan 28, 2010 | 12.18 | 12.18 | 11.74 | 11.93 | 148,913 | -0.24(-2.00%) |
Jan 27, 2010 | 11.89 | 12.20 | 11.88 | 12.17 | 117,647 | +0.18(+1.47%) |
Jan 26, 2010 | 12.23 | 12.25 | 11.99 | 11.99 | 156,618 | -0.30(-2.46%) |
Jan 25, 2010 | 12.47 | 12.51 | 12.23 | 12.30 | 167,070 | -0.10(-0.81%) |
Jan 22, 2010 | 12.67 | 12.70 | 12.29 | 12.40 | 181,578 | -0.29(-2.25%) |
Jan 21, 2010 | 12.87 | 12.93 | 12.51 | 12.68 | 162,721 | -0.19(-1.50%) |
Jan 20, 2010 | 12.88 | 12.98 | 12.56 | 12.87 | 158,653 | -0.15(-1.16%) |
Jan 19, 2010 | 12.62 | 13.03 | 12.30 | 13.03 | 193,801 | +0.39(+3.12%) |
Jan 15, 2010 | 12.86 | 12.63 | 12.63 | 12.63 | 184,922 | -0.18(-1.38%) |
Jan 14, 2010 | 12.75 | 12.89 | 12.72 | 12.81 | 51,642 | +0.02(+0.13%) |
Jan 13, 2010 | 12.69 | 12.84 | 12.58 | 12.79 | 62,915 | +0.14(+1.13%) |
Jan 12, 2010 | 12.58 | 12.66 | 12.54 | 12.65 | 112,421 | -0.03(-0.20%) |
Jan 11, 2010 | 12.72 | 12.74 | 12.45 | 12.67 | 97,541 | +0.00(+0.00%) |
Jan 08, 2010 | 12.38 | 12.67 | 12.38 | 12.67 | 134,444 | +0.24(+1.96%) |
Jan 07, 2010 | 12.01 | 12.49 | 11.83 | 12.43 | 280,509 | +0.37(+3.06%) |
Jan 06, 2010 | 12.03 | 12.15 | 11.95 | 12.06 | 235,226 | -0.02(-0.14%) |
Jan 05, 2010 | 12.29 | 12.33 | 12.07 | 12.08 | 109,214 | -0.17(-1.37%) |