Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.58 | 13.91 | 13.46 | 13.57 | 337,266 | -0.09(-0.67%) |
Mar 30, 2010 | 13.87 | 14.16 | 13.60 | 13.66 | 438,462 | -0.23(-1.66%) |
Mar 29, 2010 | 14.30 | 14.30 | 13.81 | 13.89 | 274,840 | -0.25(-1.77%) |
Mar 26, 2010 | 13.98 | 14.20 | 13.81 | 14.14 | 558,012 | +0.25(+1.80%) |
Mar 25, 2010 | 13.71 | 14.16 | 13.71 | 13.89 | 610,378 | +0.22(+1.64%) |
Mar 24, 2010 | 13.76 | 13.91 | 13.63 | 13.67 | 281,671 | -0.12(-0.86%) |
Mar 23, 2010 | 13.47 | 13.80 | 13.33 | 13.79 | 607,920 | +0.28(+2.09%) |
Mar 22, 2010 | 13.12 | 13.57 | 13.05 | 13.51 | 537,650 | +0.33(+2.50%) |
Mar 19, 2010 | 13.66 | 13.75 | 13.16 | 13.18 | 487,117 | -0.49(-3.56%) |
Mar 18, 2010 | 13.70 | 13.93 | 13.64 | 13.66 | 179,092 | -0.09(-0.67%) |
Mar 17, 2010 | 14.00 | 14.04 | 13.63 | 13.76 | 523,984 | -0.18(-1.27%) |
Mar 16, 2010 | 13.63 | 13.99 | 13.61 | 13.93 | 427,402 | +0.32(+2.37%) |
Mar 15, 2010 | 13.61 | 13.68 | 13.55 | 13.61 | 209,868 | +0.04(+0.29%) |
Mar 12, 2010 | 14.01 | 14.01 | 13.24 | 13.57 | 836,598 | -0.34(-2.41%) |
Mar 11, 2010 | 14.27 | 14.27 | 13.80 | 13.91 | 511,428 | -0.42(-2.94%) |
Mar 10, 2010 | 13.26 | 14.47 | 13.26 | 14.33 | 1,607,572 | +1.00(+7.50%) |
Mar 09, 2010 | 13.39 | 13.51 | 13.18 | 13.33 | 748,218 | -0.08(-0.59%) |
Mar 08, 2010 | 13.20 | 13.58 | 13.16 | 13.41 | 565,035 | +0.21(+1.60%) |
Mar 05, 2010 | 12.85 | 13.26 | 12.85 | 13.20 | 982,654 | +0.39(+3.03%) |
Mar 04, 2010 | 13.31 | 13.33 | 12.73 | 12.81 | 1,633,442 | -0.42(-3.18%) |
Mar 03, 2010 | 11.92 | 13.43 | 11.84 | 13.23 | 5,714,667 | +2.66(+25.14%) |
Mar 02, 2010 | 10.61 | 10.69 | 10.49 | 10.57 | 405,708 | +0.03(+0.31%) |
Mar 01, 2010 | 10.54 | 10.64 | 10.43 | 10.54 | 254,803 | +0.04(+0.38%) |
Feb 26, 2010 | 10.41 | 10.53 | 10.21 | 10.50 | 312,912 | +0.11(+1.01%) |
Feb 25, 2010 | 10.12 | 10.40 | 10.01 | 10.39 | 180,153 | +0.10(+0.96%) |
Feb 24, 2010 | 10.16 | 10.35 | 10.06 | 10.30 | 189,167 | +0.19(+1.89%) |
Feb 23, 2010 | 10.35 | 10.35 | 10.03 | 10.10 | 372,808 | -0.24(-2.29%) |
Feb 22, 2010 | 10.32 | 10.39 | 10.16 | 10.34 | 211,981 | +0.04(+0.38%) |
Feb 19, 2010 | 10.41 | 10.42 | 10.22 | 10.30 | 260,048 | -0.12(-1.14%) |
Feb 18, 2010 | 10.57 | 10.59 | 10.26 | 10.42 | 183,430 | -0.19(-1.80%) |
Feb 17, 2010 | 10.59 | 10.76 | 10.42 | 10.61 | 636,194 | +0.09(+0.88%) |
Feb 16, 2010 | 10.03 | 10.67 | 10.03 | 10.52 | 576,686 | +0.55(+5.55%) |
Feb 12, 2010 | 9.683 | 9.966 | 9.966 | 9.966 | 340,356 | +0.19(+1.95%) |
Feb 11, 2010 | 9.677 | 9.894 | 9.677 | 9.775 | 509,146 | +0.04(+0.41%) |
Feb 10, 2010 | 9.572 | 9.881 | 9.473 | 9.736 | 330,808 | +0.16(+1.72%) |
Feb 09, 2010 | 9.427 | 9.585 | 9.308 | 9.572 | 526,055 | +0.29(+3.12%) |
Feb 08, 2010 | 9.598 | 9.611 | 9.210 | 9.282 | 380,322 | -0.26(-2.76%) |
Feb 05, 2010 | 9.552 | 9.572 | 9.183 | 9.545 | 271,439 | +0.04(+0.42%) |
Feb 04, 2010 | 9.657 | 9.736 | 9.479 | 9.506 | 435,721 | -0.27(-2.76%) |
Feb 03, 2010 | 9.841 | 10.01 | 9.703 | 9.775 | 539,608 | -0.09(-0.93%) |
Feb 02, 2010 | 9.447 | 10.06 | 9.420 | 9.868 | 803,140 | +0.47(+4.97%) |
Feb 01, 2010 | 9.604 | 9.604 | 9.256 | 9.401 | 568,837 | -0.13(-1.38%) |
Jan 29, 2010 | 9.868 | 10.22 | 9.493 | 9.532 | 939,643 | -0.13(-1.36%) |
Jan 28, 2010 | 8.549 | 10.04 | 8.549 | 9.664 | 1,262,260 | -0.14(-1.41%) |
Jan 27, 2010 | 9.802 | 9.937 | 9.638 | 9.802 | 354,048 | -0.05(-0.47%) |
Jan 26, 2010 | 9.808 | 9.993 | 9.710 | 9.848 | 287,960 | -0.03(-0.33%) |
Jan 25, 2010 | 10.05 | 10.08 | 9.828 | 9.881 | 701,737 | -0.06(-0.60%) |
Jan 22, 2010 | 9.789 | 10.47 | 9.782 | 9.940 | 1,135,951 | +0.19(+1.96%) |
Jan 21, 2010 | 9.572 | 9.868 | 9.348 | 9.749 | 641,528 | +0.24(+2.56%) |
Jan 20, 2010 | 9.657 | 9.737 | 9.249 | 9.506 | 239,848 | -0.28(-2.82%) |
Jan 19, 2010 | 9.677 | 9.815 | 9.539 | 9.782 | 255,094 | +0.10(+1.02%) |
Jan 15, 2010 | 9.874 | 9.683 | 9.683 | 9.683 | 358,141 | -0.21(-2.13%) |
Jan 14, 2010 | 9.881 | 10.01 | 9.775 | 9.894 | 325,050 | -0.04(-0.40%) |
Jan 13, 2010 | 9.644 | 9.947 | 9.565 | 9.933 | 272,023 | +0.30(+3.14%) |
Jan 12, 2010 | 9.394 | 9.912 | 9.394 | 9.631 | 410,271 | +0.18(+1.88%) |
Jan 11, 2010 | 9.447 | 9.539 | 9.348 | 9.453 | 213,152 | +0.10(+1.05%) |
Jan 08, 2010 | 9.078 | 9.703 | 9.078 | 9.354 | 709,124 | +0.21(+2.30%) |
Jan 07, 2010 | 8.703 | 9.210 | 8.677 | 9.144 | 633,987 | +0.43(+4.98%) |
Jan 06, 2010 | 8.782 | 8.893 | 8.592 | 8.710 | 608,124 | -0.11(-1.26%) |
Jan 05, 2010 | 9.011 | 9.070 | 8.749 | 8.821 | 637,916 | -0.16(-1.82%) |