Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.85 | 12.93 | 12.72 | 12.74 | 591,977 | -0.05(-0.36%) |
Mar 30, 2010 | 12.76 | 12.84 | 12.73 | 12.79 | 634,958 | +0.07(+0.57%) |
Mar 29, 2010 | 12.72 | 12.73 | 12.59 | 12.71 | 643,933 | +0.09(+0.68%) |
Mar 26, 2010 | 12.76 | 12.79 | 12.52 | 12.63 | 659,591 | -0.17(-1.31%) |
Mar 25, 2010 | 12.84 | 12.90 | 12.75 | 12.80 | 602,050 | +0.04(+0.31%) |
Mar 24, 2010 | 12.91 | 12.94 | 12.72 | 12.76 | 464,352 | -0.19(-1.48%) |
Mar 23, 2010 | 12.76 | 13.02 | 12.76 | 12.95 | 796,475 | +0.21(+1.65%) |
Mar 22, 2010 | 12.60 | 12.81 | 12.57 | 12.74 | 515,841 | +0.00(+0.00%) |
Mar 19, 2010 | 12.89 | 12.90 | 12.60 | 12.74 | 891,814 | -0.10(-0.79%) |
Mar 18, 2010 | 12.91 | 13.04 | 12.78 | 12.84 | 782,295 | -0.07(-0.52%) |
Mar 17, 2010 | 12.91 | 13.01 | 12.87 | 12.91 | 699,229 | +0.04(+0.29%) |
Mar 16, 2010 | 12.74 | 12.88 | 12.67 | 12.87 | 531,494 | +0.15(+1.22%) |
Mar 15, 2010 | 12.64 | 12.74 | 12.64 | 12.71 | 622,857 | +0.03(+0.23%) |
Mar 12, 2010 | 12.65 | 12.69 | 12.59 | 12.69 | 714,740 | +0.10(+0.81%) |
Mar 11, 2010 | 12.47 | 12.58 | 12.43 | 12.58 | 481,947 | +0.05(+0.38%) |
Mar 10, 2010 | 12.53 | 12.58 | 12.46 | 12.54 | 758,295 | -0.02(-0.17%) |
Mar 09, 2010 | 12.45 | 12.58 | 12.45 | 12.56 | 1,023,917 | +0.14(+1.12%) |
Mar 08, 2010 | 12.41 | 12.46 | 12.34 | 12.42 | 679,056 | +0.09(+0.74%) |
Mar 05, 2010 | 12.30 | 12.41 | 12.26 | 12.33 | 811,477 | +0.12(+1.01%) |
Mar 04, 2010 | 12.14 | 12.27 | 12.13 | 12.21 | 1,451,120 | +0.07(+0.57%) |
Mar 03, 2010 | 12.10 | 12.18 | 12.10 | 12.14 | 835,207 | +0.08(+0.66%) |
Mar 02, 2010 | 12.15 | 12.17 | 12.04 | 12.06 | 689,478 | -0.03(-0.29%) |
Mar 01, 2010 | 11.88 | 12.11 | 11.85 | 12.09 | 881,936 | +0.27(+2.33%) |
Feb 26, 2010 | 11.76 | 11.83 | 11.67 | 11.82 | 691,397 | +0.06(+0.48%) |
Feb 25, 2010 | 11.58 | 11.77 | 11.55 | 11.76 | 680,510 | +0.04(+0.34%) |
Feb 24, 2010 | 11.66 | 11.72 | 11.65 | 11.72 | 593,899 | +0.05(+0.41%) |
Feb 23, 2010 | 11.83 | 11.84 | 11.62 | 11.67 | 1,493,014 | -0.15(-1.29%) |
Feb 22, 2010 | 11.88 | 11.99 | 11.81 | 11.82 | 1,000,449 | -0.05(-0.45%) |
Feb 19, 2010 | 11.84 | 11.97 | 11.84 | 11.88 | 1,672,618 | -0.06(-0.49%) |
Feb 18, 2010 | 12.02 | 12.06 | 11.93 | 11.94 | 2,691,124 | -0.09(-0.73%) |
Feb 17, 2010 | 11.98 | 12.05 | 11.92 | 12.02 | 1,873,328 | +0.07(+0.58%) |
Feb 16, 2010 | 12.02 | 12.03 | 11.83 | 11.95 | 1,618,858 | +0.09(+0.79%) |
Feb 12, 2010 | 11.71 | 11.86 | 11.86 | 11.86 | 2,995,076 | +0.08(+0.70%) |
Feb 11, 2010 | 11.68 | 11.82 | 11.64 | 11.78 | 1,912,044 | +0.14(+1.19%) |
Feb 10, 2010 | 11.65 | 11.67 | 11.51 | 11.64 | 763,860 | -0.04(-0.35%) |
Feb 09, 2010 | 11.62 | 11.71 | 11.50 | 11.68 | 817,804 | +0.16(+1.36%) |
Feb 08, 2010 | 11.61 | 11.67 | 11.52 | 11.52 | 731,049 | -0.12(-1.05%) |
Feb 05, 2010 | 11.78 | 11.85 | 11.48 | 11.65 | 1,649,706 | -0.07(-0.59%) |
Feb 04, 2010 | 11.82 | 11.82 | 11.66 | 11.71 | 1,149,528 | -0.22(-1.87%) |
Feb 03, 2010 | 11.79 | 12.01 | 11.78 | 11.94 | 919,165 | +0.15(+1.29%) |
Feb 02, 2010 | 11.66 | 11.85 | 11.59 | 11.79 | 836,536 | +0.20(+1.74%) |
Feb 01, 2010 | 11.55 | 11.67 | 11.50 | 11.58 | 912,976 | +0.04(+0.32%) |
Jan 29, 2010 | 11.63 | 11.70 | 11.49 | 11.55 | 828,698 | -0.16(-1.41%) |
Jan 28, 2010 | 11.73 | 11.78 | 11.71 | 11.71 | 815,172 | +0.09(+0.76%) |
Jan 27, 2010 | 11.56 | 11.64 | 11.54 | 11.62 | 849,641 | +0.00(+0.00%) |
Jan 26, 2010 | 11.67 | 11.73 | 11.51 | 11.62 | 1,099,854 | -0.13(-1.08%) |
Jan 25, 2010 | 11.94 | 11.94 | 11.58 | 11.75 | 777,809 | +0.05(+0.43%) |
Jan 22, 2010 | 11.95 | 11.95 | 11.66 | 11.70 | 1,177,796 | -0.30(-2.50%) |
Jan 21, 2010 | 12.04 | 12.07 | 11.83 | 12.00 | 1,242,340 | -0.06(-0.53%) |
Jan 20, 2010 | 11.98 | 12.08 | 11.86 | 12.07 | 2,240,622 | +0.03(+0.22%) |
Jan 19, 2010 | 12.10 | 12.14 | 12.02 | 12.04 | 1,053,282 | +0.01(+0.04%) |
Jan 15, 2010 | 12.05 | 12.03 | 12.03 | 12.03 | 1,521,646 | +0.01(+0.11%) |
Jan 14, 2010 | 12.01 | 12.08 | 12.00 | 12.02 | 965,895 | -0.02(-0.15%) |
Jan 13, 2010 | 12.04 | 12.07 | 11.97 | 12.04 | 929,232 | +0.02(+0.18%) |
Jan 12, 2010 | 12.02 | 12.07 | 11.97 | 12.02 | 1,009,888 | -0.08(-0.64%) |
Jan 11, 2010 | 12.30 | 12.30 | 12.03 | 12.09 | 2,089,459 | -0.11(-0.87%) |
Jan 08, 2010 | 12.17 | 12.24 | 12.09 | 12.20 | 1,714,826 | +0.08(+0.70%) |
Jan 07, 2010 | 12.17 | 12.21 | 11.94 | 12.12 | 1,561,551 | -0.07(-0.57%) |
Jan 06, 2010 | 12.47 | 12.56 | 12.11 | 12.18 | 2,279,601 | -0.21(-1.69%) |
Jan 05, 2010 | 12.29 | 12.41 | 12.26 | 12.39 | 1,533,809 | +0.13(+1.04%) |