Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.21 | 15.12 | 13.21 | 14.81 | 20,825 | +1.54(+11.57%) |
Mar 30, 2010 | 13.89 | 14.19 | 12.78 | 13.27 | 33,668 | -0.80(-5.68%) |
Mar 29, 2010 | 14.87 | 15.05 | 13.70 | 14.07 | 40,814 | -0.92(-6.15%) |
Mar 26, 2010 | 15.61 | 15.61 | 14.75 | 14.99 | 24,682 | -0.68(-4.31%) |
Mar 25, 2010 | 16.28 | 16.28 | 15.48 | 15.67 | 19,188 | -0.43(-2.67%) |
Mar 24, 2010 | 15.98 | 16.10 | 15.48 | 16.10 | 18,540 | +0.43(+2.75%) |
Mar 23, 2010 | 15.67 | 15.73 | 14.75 | 15.67 | 22,068 | +0.18(+1.19%) |
Mar 22, 2010 | 15.73 | 16.16 | 15.24 | 15.48 | 24,259 | -0.86(-5.26%) |
Mar 19, 2010 | 14.26 | 16.34 | 13.82 | 16.34 | 63,341 | +1.90(+13.19%) |
Mar 18, 2010 | 15.30 | 15.79 | 14.44 | 14.44 | 22,601 | -0.62(-4.10%) |
Mar 17, 2010 | 15.30 | 15.54 | 15.05 | 15.06 | 10,853 | -0.06(-0.39%) |
Mar 16, 2010 | 14.99 | 15.61 | 14.99 | 15.12 | 15,873 | +0.00(+0.00%) |
Mar 15, 2010 | 14.56 | 15.36 | 14.56 | 15.12 | 41,176 | -0.49(-3.15%) |
Mar 12, 2010 | 15.36 | 15.61 | 13.70 | 15.61 | 64,503 | +1.90(+13.90%) |
Mar 11, 2010 | 12.29 | 13.70 | 12.29 | 13.70 | 35,473 | +0.86(+6.70%) |
Mar 10, 2010 | 13.09 | 13.52 | 12.66 | 12.84 | 41,249 | -0.43(-3.24%) |
Mar 09, 2010 | 12.41 | 13.39 | 12.17 | 13.27 | 71,301 | +0.86(+6.93%) |
Mar 08, 2010 | 11.61 | 12.41 | 11.61 | 12.41 | 46,360 | +0.98(+8.60%) |
Mar 05, 2010 | 11.12 | 11.61 | 11.12 | 11.43 | 19,548 | +0.25(+2.20%) |
Mar 04, 2010 | 11.49 | 11.55 | 11.06 | 11.18 | 27,498 | -0.43(-3.70%) |
Mar 03, 2010 | 12.17 | 12.17 | 11.49 | 11.61 | 28,697 | -0.43(-3.57%) |
Mar 02, 2010 | 11.49 | 12.29 | 11.49 | 12.04 | 69,749 | +0.49(+4.25%) |
Mar 01, 2010 | 11.37 | 12.41 | 11.12 | 11.55 | 56,391 | +0.18(+1.62%) |
Feb 26, 2010 | 10.26 | 11.37 | 10.26 | 11.37 | 93,924 | +1.11(+10.78%) |
Feb 25, 2010 | 10.02 | 10.26 | 9.954 | 10.26 | 14,676 | +0.31(+3.09%) |
Feb 24, 2010 | 9.708 | 10.26 | 9.708 | 9.954 | 10,598 | +0.18(+1.89%) |
Feb 23, 2010 | 9.835 | 9.954 | 9.708 | 9.770 | 8,989 | +0.00(+0.00%) |
Feb 22, 2010 | 9.954 | 9.954 | 9.708 | 9.770 | 14,249 | -0.25(-2.45%) |
Feb 19, 2010 | 9.893 | 10.08 | 9.770 | 10.02 | 14,962 | +0.00(+0.00%) |
Feb 18, 2010 | 9.647 | 10.26 | 9.647 | 10.02 | 29,559 | +0.25(+2.52%) |
Feb 17, 2010 | 10.08 | 10.08 | 9.708 | 9.770 | 16,663 | -0.31(-3.05%) |
Feb 16, 2010 | 9.954 | 10.08 | 9.831 | 10.08 | 14,059 | +0.18(+1.86%) |
Feb 12, 2010 | 9.647 | 9.893 | 9.893 | 9.893 | 14,728 | +0.12(+1.26%) |
Feb 11, 2010 | 9.708 | 9.893 | 9.585 | 9.770 | 15,967 | -0.06(-0.62%) |
Feb 10, 2010 | 9.831 | 9.954 | 9.585 | 9.831 | 17,961 | -0.06(-0.62%) |
Feb 09, 2010 | 9.770 | 9.893 | 9.585 | 9.893 | 22,175 | +0.06(+0.66%) |
Feb 08, 2010 | 9.832 | 9.954 | 9.708 | 9.828 | 10,817 | +0.06(+0.60%) |
Feb 05, 2010 | 9.954 | 10.08 | 9.585 | 9.770 | 35,948 | -0.12(-1.24%) |
Feb 04, 2010 | 10.08 | 10.14 | 9.585 | 9.893 | 32,662 | -0.25(-2.42%) |
Feb 03, 2010 | 9.585 | 10.14 | 9.585 | 10.14 | 50,215 | +0.31(+3.13%) |
Feb 02, 2010 | 9.585 | 10.14 | 9.462 | 9.831 | 23,616 | +0.06(+0.63%) |
Feb 01, 2010 | 9.831 | 10.02 | 9.524 | 9.770 | 25,672 | +0.00(+0.00%) |
Jan 29, 2010 | 9.770 | 9.770 | 9.340 | 9.770 | 33,451 | +0.06(+0.64%) |
Jan 28, 2010 | 9.585 | 9.708 | 9.340 | 9.708 | 17,337 | +0.31(+3.26%) |
Jan 27, 2010 | 9.462 | 9.647 | 9.217 | 9.401 | 24,004 | -0.31(-3.16%) |
Jan 26, 2010 | 10.14 | 10.14 | 9.401 | 9.708 | 43,760 | -0.43(-4.24%) |
Jan 25, 2010 | 9.094 | 10.14 | 8.602 | 10.14 | 45,025 | +1.17(+13.01%) |
Jan 22, 2010 | 8.971 | 9.155 | 8.909 | 8.971 | 16,717 | -0.25(-2.66%) |
Jan 21, 2010 | 9.647 | 9.708 | 8.971 | 9.216 | 19,051 | -0.25(-2.60%) |
Jan 20, 2010 | 9.585 | 10.02 | 9.462 | 9.462 | 18,130 | -0.37(-3.75%) |
Jan 19, 2010 | 9.585 | 9.893 | 9.340 | 9.831 | 23,720 | +0.25(+2.56%) |
Jan 15, 2010 | 9.708 | 9.585 | 9.585 | 9.585 | 44,023 | -0.12(-1.27%) |
Jan 14, 2010 | 9.770 | 9.954 | 9.524 | 9.708 | 12,214 | +0.00(+0.00%) |
Jan 13, 2010 | 9.708 | 9.708 | 9.585 | 9.708 | 17,556 | +0.18(+1.94%) |
Jan 12, 2010 | 9.770 | 9.770 | 9.340 | 9.524 | 22,440 | -0.31(-3.12%) |
Jan 11, 2010 | 9.954 | 10.08 | 9.770 | 9.831 | 36,646 | +0.06(+0.63%) |
Jan 08, 2010 | 9.585 | 9.831 | 9.217 | 9.770 | 23,100 | +0.18(+1.92%) |
Jan 07, 2010 | 9.094 | 9.708 | 8.971 | 9.585 | 36,317 | +0.55(+6.12%) |
Jan 06, 2010 | 9.094 | 9.094 | 8.909 | 9.032 | 17,586 | +0.06(+0.68%) |
Jan 05, 2010 | 9.032 | 9.094 | 8.787 | 8.971 | 18,852 | +0.06(+0.69%) |