Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.94 | 14.51 | 13.94 | 14.14 | 1,314,238 | +0.21(+1.49%) |
Mar 30, 2010 | 14.07 | 14.62 | 13.92 | 13.94 | 1,796,827 | -0.01(-0.06%) |
Mar 29, 2010 | 14.79 | 14.97 | 13.94 | 13.95 | 2,330,505 | -0.74(-5.06%) |
Mar 26, 2010 | 13.45 | 14.71 | 13.28 | 14.69 | 5,117,127 | +2.01(+15.83%) |
Mar 25, 2010 | 12.54 | 12.74 | 12.54 | 12.68 | 1,552,722 | +0.22(+1.81%) |
Mar 24, 2010 | 12.25 | 12.58 | 12.15 | 12.46 | 1,315,883 | +0.20(+1.62%) |
Mar 23, 2010 | 12.23 | 12.46 | 12.14 | 12.26 | 945,468 | +0.16(+1.36%) |
Mar 22, 2010 | 11.88 | 12.21 | 11.77 | 12.09 | 537,849 | +0.08(+0.65%) |
Mar 19, 2010 | 12.18 | 12.25 | 11.85 | 12.02 | 829,318 | -0.09(-0.71%) |
Mar 18, 2010 | 12.10 | 12.29 | 12.03 | 12.10 | 694,975 | +0.10(+0.79%) |
Mar 17, 2010 | 11.97 | 12.11 | 11.90 | 12.01 | 461,335 | +0.09(+0.73%) |
Mar 16, 2010 | 11.90 | 12.15 | 11.70 | 11.92 | 609,844 | +0.10(+0.88%) |
Mar 15, 2010 | 11.67 | 12.30 | 11.63 | 11.82 | 622,833 | -0.14(-1.16%) |
Mar 12, 2010 | 11.57 | 12.04 | 11.47 | 11.96 | 651,294 | +0.42(+3.68%) |
Mar 11, 2010 | 11.31 | 11.64 | 11.03 | 11.53 | 545,475 | +0.09(+0.76%) |
Mar 10, 2010 | 11.53 | 11.53 | 11.20 | 11.45 | 418,276 | +0.02(+0.15%) |
Mar 09, 2010 | 11.43 | 11.72 | 11.29 | 11.43 | 470,540 | -0.07(-0.60%) |
Mar 08, 2010 | 11.70 | 12.01 | 11.45 | 11.50 | 720,388 | -0.17(-1.48%) |
Mar 05, 2010 | 11.25 | 11.68 | 11.23 | 11.67 | 960,984 | +0.49(+4.41%) |
Mar 04, 2010 | 10.62 | 11.29 | 9.836 | 11.18 | 681,869 | +0.55(+5.21%) |
Mar 03, 2010 | 10.70 | 10.80 | 10.41 | 10.62 | 245,147 | -0.11(-1.05%) |
Mar 02, 2010 | 10.72 | 10.84 | 10.54 | 10.74 | 417,543 | +0.03(+0.24%) |
Mar 01, 2010 | 10.53 | 10.72 | 10.40 | 10.71 | 430,066 | +0.25(+2.40%) |
Feb 26, 2010 | 10.28 | 10.52 | 10.05 | 10.46 | 420,782 | +0.16(+1.51%) |
Feb 25, 2010 | 10.01 | 10.31 | 9.914 | 10.30 | 230,630 | +0.20(+1.97%) |
Feb 24, 2010 | 10.17 | 10.19 | 10.01 | 10.10 | 512,881 | -0.06(-0.60%) |
Feb 23, 2010 | 10.13 | 10.21 | 9.975 | 10.16 | 513,069 | +0.00(+0.00%) |
Feb 22, 2010 | 10.29 | 10.42 | 10.15 | 10.16 | 572,698 | -0.04(-0.42%) |
Feb 19, 2010 | 9.630 | 10.25 | 9.380 | 10.21 | 1,177,557 | +0.59(+6.09%) |
Feb 18, 2010 | 9.613 | 9.686 | 9.579 | 9.622 | 373,391 | -0.03(-0.36%) |
Feb 17, 2010 | 9.691 | 9.734 | 9.587 | 9.656 | 299,658 | -0.04(-0.44%) |
Feb 16, 2010 | 9.372 | 9.708 | 9.346 | 9.699 | 359,534 | +0.37(+3.97%) |
Feb 12, 2010 | 9.285 | 9.329 | 9.329 | 9.329 | 405,376 | -0.07(-0.73%) |
Feb 11, 2010 | 9.311 | 9.536 | 9.113 | 9.398 | 521,842 | +0.05(+0.55%) |
Feb 10, 2010 | 9.432 | 9.536 | 9.277 | 9.346 | 328,215 | -0.15(-1.54%) |
Feb 09, 2010 | 9.423 | 9.531 | 9.273 | 9.492 | 466,386 | +0.13(+1.38%) |
Feb 08, 2010 | 9.579 | 9.622 | 9.337 | 9.363 | 278,695 | -0.20(-2.07%) |
Feb 05, 2010 | 9.518 | 9.665 | 9.306 | 9.561 | 390,715 | +0.04(+0.45%) |
Feb 04, 2010 | 9.863 | 9.921 | 9.518 | 9.518 | 326,723 | -0.38(-3.83%) |
Feb 03, 2010 | 9.786 | 9.915 | 9.570 | 9.898 | 620,084 | +0.09(+0.97%) |
Feb 02, 2010 | 9.587 | 9.829 | 9.570 | 9.803 | 515,921 | +0.22(+2.34%) |
Feb 01, 2010 | 9.561 | 9.691 | 9.449 | 9.579 | 394,382 | +0.02(+0.18%) |
Jan 29, 2010 | 9.665 | 9.794 | 9.553 | 9.561 | 602,428 | -0.04(-0.45%) |
Jan 28, 2010 | 9.915 | 9.915 | 9.553 | 9.604 | 579,653 | -0.32(-3.21%) |
Jan 27, 2010 | 9.699 | 10.00 | 9.682 | 9.923 | 782,243 | +0.20(+2.04%) |
Jan 26, 2010 | 9.803 | 9.906 | 9.691 | 9.725 | 714,203 | -0.07(-0.70%) |
Jan 25, 2010 | 9.906 | 9.923 | 9.630 | 9.794 | 892,051 | -0.09(-0.96%) |
Jan 22, 2010 | 9.725 | 10.08 | 9.699 | 9.889 | 743,775 | +0.13(+1.33%) |
Jan 21, 2010 | 9.682 | 9.863 | 9.613 | 9.760 | 815,633 | +0.03(+0.35%) |
Jan 20, 2010 | 10.02 | 10.30 | 9.648 | 9.725 | 1,033,138 | -0.42(-4.16%) |
Jan 19, 2010 | 10.16 | 10.17 | 10.06 | 10.15 | 785,621 | -0.03(-0.34%) |
Jan 15, 2010 | 10.18 | 10.18 | 10.18 | 10.18 | 1,012,222 | +0.04(+0.43%) |
Jan 14, 2010 | 10.18 | 10.18 | 9.949 | 10.14 | 429,596 | -0.04(-0.42%) |
Jan 13, 2010 | 10.18 | 10.36 | 10.04 | 10.18 | 365,902 | +0.03(+0.34%) |
Jan 12, 2010 | 10.27 | 10.32 | 10.04 | 10.15 | 387,305 | -0.16(-1.51%) |
Jan 11, 2010 | 10.35 | 10.46 | 10.17 | 10.30 | 401,846 | +0.01(+0.08%) |
Jan 08, 2010 | 10.37 | 10.60 | 10.22 | 10.29 | 624,202 | -0.09(-0.91%) |
Jan 07, 2010 | 10.44 | 10.58 | 10.35 | 10.39 | 872,857 | -0.09(-0.90%) |
Jan 06, 2010 | 10.55 | 10.74 | 10.45 | 10.48 | 910,204 | -0.12(-1.14%) |
Jan 05, 2010 | 10.88 | 10.95 | 10.50 | 10.60 | 1,151,878 | -0.34(-3.15%) |