Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.09 | 14.29 | 14.06 | 14.14 | 574,469 | +0.03(+0.24%) |
Mar 30, 2010 | 13.97 | 14.24 | 13.97 | 14.11 | 355,037 | +0.15(+1.05%) |
Mar 29, 2010 | 13.78 | 14.03 | 13.78 | 13.96 | 367,722 | +0.16(+1.14%) |
Mar 26, 2010 | 13.79 | 14.03 | 13.68 | 13.80 | 694,335 | +0.12(+0.90%) |
Mar 25, 2010 | 13.69 | 13.98 | 13.63 | 13.68 | 442,276 | +0.06(+0.45%) |
Mar 24, 2010 | 13.65 | 13.80 | 13.59 | 13.62 | 404,152 | -0.07(-0.49%) |
Mar 23, 2010 | 13.71 | 13.71 | 13.50 | 13.69 | 429,608 | +0.01(+0.08%) |
Mar 22, 2010 | 13.21 | 13.67 | 13.00 | 13.67 | 304,272 | +0.30(+2.27%) |
Mar 19, 2010 | 13.52 | 13.52 | 13.26 | 13.37 | 316,734 | -0.06(-0.42%) |
Mar 18, 2010 | 13.29 | 13.53 | 13.09 | 13.43 | 441,496 | +0.16(+1.23%) |
Mar 17, 2010 | 12.88 | 13.28 | 12.82 | 13.27 | 447,092 | +0.44(+3.46%) |
Mar 16, 2010 | 12.55 | 12.85 | 12.50 | 12.82 | 375,408 | +0.36(+2.93%) |
Mar 15, 2010 | 12.26 | 12.50 | 12.25 | 12.46 | 260,523 | +0.09(+0.73%) |
Mar 12, 2010 | 12.38 | 12.42 | 12.25 | 12.37 | 251,479 | +0.07(+0.55%) |
Mar 11, 2010 | 11.85 | 12.41 | 11.34 | 12.30 | 453,338 | +0.40(+3.35%) |
Mar 10, 2010 | 11.81 | 11.97 | 11.73 | 11.90 | 209,924 | +0.13(+1.14%) |
Mar 09, 2010 | 11.54 | 11.91 | 11.54 | 11.77 | 234,982 | +0.21(+1.80%) |
Mar 08, 2010 | 11.50 | 11.63 | 11.46 | 11.56 | 228,385 | +0.04(+0.34%) |
Mar 05, 2010 | 11.27 | 11.56 | 11.17 | 11.52 | 252,869 | +0.34(+3.01%) |
Mar 04, 2010 | 11.16 | 11.32 | 11.04 | 11.18 | 185,873 | +0.09(+0.81%) |
Mar 03, 2010 | 11.09 | 11.27 | 10.95 | 11.09 | 302,809 | +0.00(+0.00%) |
Mar 02, 2010 | 10.99 | 11.18 | 10.96 | 11.09 | 211,797 | +0.16(+1.44%) |
Mar 01, 2010 | 10.96 | 11.08 | 10.87 | 10.94 | 181,161 | +0.12(+1.14%) |
Feb 26, 2010 | 10.89 | 10.98 | 10.79 | 10.81 | 197,489 | -0.06(-0.52%) |
Feb 25, 2010 | 10.68 | 10.97 | 10.64 | 10.87 | 188,703 | +0.05(+0.47%) |
Feb 24, 2010 | 10.73 | 10.85 | 10.55 | 10.82 | 228,686 | +0.08(+0.78%) |
Feb 23, 2010 | 10.86 | 10.86 | 10.73 | 10.73 | 173,264 | -0.12(-1.14%) |
Feb 22, 2010 | 10.81 | 10.87 | 10.76 | 10.86 | 132,362 | +0.13(+1.20%) |
Feb 19, 2010 | 10.79 | 10.90 | 10.70 | 10.73 | 128,313 | -0.05(-0.47%) |
Feb 18, 2010 | 10.56 | 10.81 | 10.48 | 10.78 | 78,961 | +0.26(+2.45%) |
Feb 17, 2010 | 10.58 | 10.78 | 10.49 | 10.52 | 113,769 | +0.00(+0.00%) |
Feb 16, 2010 | 10.33 | 10.64 | 10.31 | 10.52 | 199,403 | +0.35(+3.42%) |
Feb 12, 2010 | 10.07 | 10.17 | 10.17 | 10.17 | 89,461 | -0.02(-0.22%) |
Feb 11, 2010 | 9.949 | 10.24 | 9.854 | 10.20 | 163,119 | +0.19(+1.85%) |
Feb 10, 2010 | 9.915 | 10.06 | 9.607 | 10.01 | 169,046 | +0.10(+0.96%) |
Feb 09, 2010 | 10.03 | 10.11 | 9.764 | 9.915 | 164,161 | -0.01(-0.06%) |
Feb 08, 2010 | 10.11 | 10.11 | 9.876 | 9.921 | 179,828 | -0.21(-2.10%) |
Feb 05, 2010 | 10.01 | 10.17 | 9.825 | 10.13 | 200,887 | +0.09(+0.89%) |
Feb 04, 2010 | 10.22 | 10.26 | 10.02 | 10.04 | 171,908 | -0.25(-2.40%) |
Feb 03, 2010 | 10.38 | 10.43 | 10.15 | 10.29 | 131,439 | -0.10(-0.92%) |
Feb 02, 2010 | 10.24 | 10.48 | 10.07 | 10.39 | 230,174 | +0.20(+1.93%) |
Feb 01, 2010 | 10.22 | 10.30 | 10.09 | 10.19 | 198,854 | +0.03(+0.28%) |
Jan 29, 2010 | 10.26 | 10.32 | 10.05 | 10.16 | 184,469 | +0.03(+0.28%) |
Jan 28, 2010 | 10.24 | 10.25 | 9.960 | 10.13 | 157,833 | -0.08(-0.82%) |
Jan 27, 2010 | 10.13 | 10.25 | 9.904 | 10.22 | 207,832 | +0.06(+0.55%) |
Jan 26, 2010 | 10.35 | 10.43 | 10.15 | 10.16 | 168,223 | -0.24(-2.32%) |
Jan 25, 2010 | 10.61 | 10.61 | 10.33 | 10.40 | 157,172 | -0.06(-0.59%) |
Jan 22, 2010 | 10.66 | 10.66 | 10.39 | 10.47 | 253,416 | -0.20(-1.84%) |
Jan 21, 2010 | 10.88 | 11.02 | 10.66 | 10.66 | 191,278 | -0.16(-1.45%) |
Jan 20, 2010 | 11.07 | 11.09 | 10.76 | 10.82 | 166,637 | -0.31(-2.82%) |
Jan 19, 2010 | 10.89 | 11.22 | 10.89 | 11.13 | 149,873 | +0.24(+2.22%) |
Jan 15, 2010 | 10.95 | 10.89 | 10.89 | 10.89 | 171,438 | -0.08(-0.72%) |
Jan 14, 2010 | 10.99 | 11.09 | 10.91 | 10.97 | 118,591 | -0.07(-0.66%) |
Jan 13, 2010 | 10.87 | 11.05 | 10.68 | 11.04 | 308,423 | +0.10(+0.92%) |
Jan 12, 2010 | 11.08 | 11.16 | 10.88 | 10.94 | 528,607 | -0.22(-1.95%) |
Jan 11, 2010 | 11.25 | 11.28 | 11.05 | 11.16 | 362,983 | +0.00(+0.00%) |
Jan 08, 2010 | 11.15 | 11.24 | 11.08 | 11.16 | 297,323 | +0.01(+0.05%) |
Jan 07, 2010 | 11.18 | 11.31 | 11.12 | 11.15 | 447,041 | +0.01(+0.05%) |
Jan 06, 2010 | 10.87 | 11.18 | 10.84 | 11.15 | 369,252 | +0.33(+3.01%) |
Jan 05, 2010 | 10.89 | 10.94 | 10.77 | 10.82 | 129,989 | -0.06(-0.55%) |