Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.40 | 14.82 | 14.34 | 14.50 | 3,065,101 | -0.01(-0.07%) |
Mar 30, 2010 | 14.43 | 14.53 | 14.05 | 14.51 | 2,824,884 | +0.14(+0.97%) |
Mar 29, 2010 | 13.77 | 14.45 | 13.77 | 14.37 | 2,639,247 | +0.64(+4.66%) |
Mar 26, 2010 | 13.70 | 13.80 | 13.41 | 13.73 | 1,580,142 | +0.06(+0.44%) |
Mar 25, 2010 | 13.58 | 14.12 | 13.58 | 13.67 | 2,537,555 | +0.13(+0.96%) |
Mar 24, 2010 | 13.53 | 13.56 | 13.30 | 13.54 | 1,842,816 | -0.09(-0.66%) |
Mar 23, 2010 | 13.63 | 13.67 | 13.37 | 13.63 | 1,387,131 | +0.03(+0.22%) |
Mar 22, 2010 | 12.96 | 13.68 | 12.90 | 13.60 | 1,204,240 | +0.53(+4.06%) |
Mar 19, 2010 | 13.70 | 13.70 | 13.02 | 13.07 | 2,504,191 | -0.60(-4.39%) |
Mar 18, 2010 | 13.79 | 13.82 | 13.55 | 13.67 | 941,373 | -0.09(-0.65%) |
Mar 17, 2010 | 13.71 | 13.95 | 13.70 | 13.76 | 1,922,559 | +0.04(+0.29%) |
Mar 16, 2010 | 13.67 | 13.77 | 13.52 | 13.72 | 1,619,119 | +0.12(+0.88%) |
Mar 15, 2010 | 13.51 | 13.71 | 13.48 | 13.60 | 2,824,360 | -0.39(-2.79%) |
Mar 12, 2010 | 14.16 | 14.18 | 13.92 | 13.99 | 1,707,772 | -0.11(-0.78%) |
Mar 11, 2010 | 14.02 | 14.15 | 13.74 | 14.10 | 1,763,043 | +0.01(+0.07%) |
Mar 10, 2010 | 14.12 | 14.24 | 13.97 | 14.09 | 1,812,849 | -0.05(-0.35%) |
Mar 09, 2010 | 14.17 | 14.34 | 14.04 | 14.14 | 1,998,636 | -0.11(-0.77%) |
Mar 08, 2010 | 13.88 | 14.48 | 13.88 | 14.25 | 4,190,853 | +0.41(+2.96%) |
Mar 05, 2010 | 13.19 | 13.87 | 13.19 | 13.84 | 2,502,810 | +0.64(+4.85%) |
Mar 04, 2010 | 13.48 | 13.89 | 13.20 | 13.20 | 2,397,266 | -0.24(-1.79%) |
Mar 03, 2010 | 13.02 | 13.56 | 12.91 | 13.44 | 2,239,062 | +0.41(+3.15%) |
Mar 02, 2010 | 12.88 | 13.38 | 12.83 | 13.03 | 2,550,422 | +0.34(+2.68%) |
Mar 01, 2010 | 12.97 | 13.08 | 12.38 | 12.69 | 2,743,731 | -0.30(-2.31%) |
Feb 26, 2010 | 12.50 | 12.99 | 12.00 | 12.99 | 5,294,432 | +0.41(+3.26%) |
Feb 25, 2010 | 12.27 | 12.98 | 12.15 | 12.58 | 3,274,025 | +0.07(+0.56%) |
Feb 24, 2010 | 12.40 | 12.60 | 12.35 | 12.51 | 1,474,053 | -0.03(-0.24%) |
Feb 23, 2010 | 12.55 | 12.61 | 12.33 | 12.54 | 2,037,373 | -0.07(-0.56%) |
Feb 22, 2010 | 12.31 | 12.61 | 12.24 | 12.61 | 2,422,208 | +0.32(+2.60%) |
Feb 19, 2010 | 12.10 | 12.39 | 12.05 | 12.29 | 4,475,839 | +0.14(+1.15%) |
Feb 18, 2010 | 11.86 | 12.15 | 11.80 | 12.15 | 6,070,424 | +0.24(+2.02%) |
Feb 17, 2010 | 11.90 | 11.98 | 11.68 | 11.91 | 1,198,497 | +0.01(+0.08%) |
Feb 16, 2010 | 11.94 | 11.99 | 11.80 | 11.90 | 1,398,275 | -0.02(-0.17%) |
Feb 12, 2010 | 11.50 | 11.92 | 11.92 | 11.92 | 3,516,400 | +0.34(+2.94%) |
Feb 11, 2010 | 11.43 | 11.61 | 11.38 | 11.58 | 3,629,934 | +0.08(+0.70%) |
Feb 10, 2010 | 11.78 | 11.85 | 11.05 | 11.50 | 4,880,077 | -0.37(-3.12%) |
Feb 09, 2010 | 11.79 | 11.90 | 11.65 | 11.87 | 1,411,105 | +0.06(+0.51%) |
Feb 08, 2010 | 11.93 | 11.93 | 11.60 | 11.81 | 1,554,937 | -0.10(-0.84%) |
Feb 05, 2010 | 11.71 | 11.98 | 11.69 | 11.91 | 2,002,727 | +0.25(+2.14%) |
Feb 04, 2010 | 11.73 | 11.82 | 11.51 | 11.66 | 1,947,124 | -0.23(-1.93%) |
Feb 03, 2010 | 11.41 | 11.90 | 11.41 | 11.89 | 2,316,339 | +0.40(+3.48%) |
Feb 02, 2010 | 11.52 | 11.65 | 11.41 | 11.49 | 1,467,374 | -0.02(-0.13%) |
Feb 01, 2010 | 11.52 | 11.71 | 11.49 | 11.51 | 1,353,617 | +0.04(+0.31%) |
Jan 29, 2010 | 11.53 | 11.75 | 11.41 | 11.47 | 2,899,273 | -0.02(-0.17%) |
Jan 28, 2010 | 11.91 | 11.95 | 11.44 | 11.49 | 2,170,723 | -0.40(-3.36%) |
Jan 27, 2010 | 11.98 | 12.17 | 11.75 | 11.89 | 2,899,112 | -0.26(-2.14%) |
Jan 26, 2010 | 12.30 | 12.36 | 11.71 | 12.15 | 6,360,089 | +1.64(+15.60%) |
Jan 25, 2010 | 9.300 | 10.85 | 9.190 | 10.51 | 7,229,271 | +1.35(+14.74%) |
Jan 22, 2010 | 9.160 | 9.360 | 9.050 | 9.160 | 541,702 | -0.04(-0.43%) |
Jan 21, 2010 | 9.300 | 9.460 | 9.060 | 9.200 | 688,899 | -0.05(-0.54%) |
Jan 20, 2010 | 9.300 | 9.340 | 8.900 | 9.250 | 732,995 | -0.13(-1.39%) |
Jan 19, 2010 | 9.340 | 9.700 | 9.190 | 9.380 | 452,478 | +0.06(+0.64%) |
Jan 15, 2010 | 9.410 | 9.320 | 9.320 | 9.320 | 1,185,100 | -0.07(-0.75%) |
Jan 14, 2010 | 9.240 | 9.560 | 9.240 | 9.390 | 347,668 | +0.13(+1.40%) |
Jan 13, 2010 | 9.200 | 9.370 | 9.070 | 9.260 | 313,147 | +0.07(+0.76%) |
Jan 12, 2010 | 9.280 | 9.330 | 9.140 | 9.190 | 326,009 | -0.16(-1.71%) |
Jan 11, 2010 | 9.740 | 9.790 | 9.290 | 9.350 | 621,379 | -0.29(-3.01%) |
Jan 08, 2010 | 9.690 | 9.720 | 9.570 | 9.640 | 372,827 | -0.06(-0.62%) |
Jan 07, 2010 | 9.970 | 9.970 | 9.610 | 9.700 | 745,444 | -0.25(-2.51%) |
Jan 06, 2010 | 9.310 | 10.29 | 9.310 | 9.950 | 2,151,348 | +0.60(+6.42%) |
Jan 05, 2010 | 9.190 | 9.580 | 9.080 | 9.350 | 548,939 | +0.23(+2.52%) |