Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.54 | 13.82 | 13.50 | 13.56 | 1,154,037 | -0.11(-0.81%) |
Mar 30, 2010 | 13.79 | 13.92 | 13.50 | 13.67 | 997,832 | -0.13(-0.92%) |
Mar 29, 2010 | 13.77 | 13.90 | 13.64 | 13.80 | 807,015 | +0.14(+1.06%) |
Mar 26, 2010 | 13.55 | 13.89 | 13.51 | 13.66 | 1,159,467 | +0.22(+1.64%) |
Mar 25, 2010 | 13.56 | 14.00 | 13.39 | 13.44 | 1,818,686 | -0.01(-0.06%) |
Mar 24, 2010 | 13.54 | 13.61 | 13.25 | 13.44 | 1,146,495 | -0.23(-1.68%) |
Mar 23, 2010 | 13.46 | 13.83 | 13.33 | 13.67 | 1,293,376 | +0.18(+1.32%) |
Mar 22, 2010 | 13.09 | 13.55 | 12.76 | 13.49 | 1,710,781 | +0.22(+1.66%) |
Mar 19, 2010 | 13.72 | 13.72 | 13.24 | 13.27 | 2,155,181 | -0.32(-2.37%) |
Mar 18, 2010 | 13.65 | 13.94 | 13.56 | 13.60 | 1,330,173 | -0.09(-0.68%) |
Mar 17, 2010 | 13.79 | 14.11 | 13.56 | 13.69 | 1,734,155 | -0.01(-0.06%) |
Mar 16, 2010 | 13.28 | 13.74 | 13.21 | 13.70 | 2,779,442 | +0.48(+3.60%) |
Mar 15, 2010 | 13.21 | 13.28 | 13.12 | 13.22 | 2,359,080 | -0.25(-1.89%) |
Mar 12, 2010 | 13.29 | 13.72 | 13.21 | 13.48 | 3,201,113 | +0.16(+1.21%) |
Mar 11, 2010 | 13.28 | 13.64 | 12.75 | 13.32 | 3,562,604 | -0.14(-1.01%) |
Mar 10, 2010 | 12.50 | 13.49 | 12.45 | 13.45 | 5,510,984 | +0.99(+7.98%) |
Mar 09, 2010 | 11.29 | 12.58 | 11.21 | 12.46 | 3,828,665 | +1.13(+9.97%) |
Mar 08, 2010 | 11.05 | 11.36 | 11.05 | 11.33 | 1,278,018 | +0.31(+2.77%) |
Mar 05, 2010 | 10.51 | 11.07 | 10.46 | 11.02 | 1,228,446 | +0.62(+5.96%) |
Mar 04, 2010 | 10.24 | 10.50 | 10.16 | 10.40 | 1,105,178 | +0.22(+2.17%) |
Mar 03, 2010 | 10.28 | 10.42 | 10.08 | 10.18 | 1,196,208 | -0.08(-0.74%) |
Mar 02, 2010 | 10.23 | 10.51 | 10.11 | 10.26 | 1,943,368 | +0.08(+0.83%) |
Mar 01, 2010 | 9.851 | 10.19 | 9.775 | 10.17 | 1,471,802 | +0.37(+3.81%) |
Feb 26, 2010 | 9.987 | 10.04 | 9.673 | 9.801 | 1,111,255 | -0.16(-1.62%) |
Feb 25, 2010 | 9.741 | 9.996 | 9.614 | 9.962 | 1,194,308 | -0.01(-0.09%) |
Feb 24, 2010 | 9.902 | 10.08 | 9.775 | 9.970 | 647,846 | +0.10(+1.03%) |
Feb 23, 2010 | 10.12 | 10.17 | 9.758 | 9.868 | 1,158,450 | -0.26(-2.60%) |
Feb 22, 2010 | 10.45 | 10.52 | 10.10 | 10.13 | 1,089,795 | -0.26(-2.53%) |
Feb 19, 2010 | 10.41 | 10.57 | 10.31 | 10.39 | 648,638 | -0.07(-0.65%) |
Feb 18, 2010 | 10.50 | 10.69 | 10.34 | 10.46 | 1,474,462 | -0.06(-0.57%) |
Feb 17, 2010 | 10.29 | 10.62 | 10.29 | 10.52 | 1,514,397 | +0.26(+2.57%) |
Feb 16, 2010 | 10.17 | 10.28 | 9.902 | 10.26 | 681,543 | +0.24(+2.37%) |
Feb 12, 2010 | 9.639 | 10.02 | 10.02 | 10.02 | 1,044,080 | +0.20(+2.08%) |
Feb 11, 2010 | 9.248 | 9.936 | 9.036 | 9.817 | 1,083,474 | +0.54(+5.86%) |
Feb 10, 2010 | 9.384 | 9.597 | 8.832 | 9.274 | 1,498,720 | -0.14(-1.44%) |
Feb 09, 2010 | 9.164 | 9.461 | 8.985 | 9.410 | 1,246,820 | +0.42(+4.63%) |
Feb 08, 2010 | 8.815 | 9.435 | 8.756 | 8.994 | 1,142,245 | +0.19(+2.12%) |
Feb 05, 2010 | 8.968 | 9.172 | 8.493 | 8.807 | 2,417,525 | -0.15(-1.71%) |
Feb 04, 2010 | 9.401 | 9.418 | 8.900 | 8.960 | 2,008,944 | -0.63(-6.55%) |
Feb 03, 2010 | 9.809 | 9.843 | 9.452 | 9.588 | 1,114,593 | -0.27(-2.76%) |
Feb 02, 2010 | 9.240 | 9.936 | 9.206 | 9.860 | 2,355,592 | +0.46(+4.93%) |
Feb 01, 2010 | 9.147 | 9.512 | 9.138 | 9.397 | 2,102,739 | +0.28(+3.12%) |
Jan 29, 2010 | 9.580 | 9.656 | 9.062 | 9.113 | 3,022,344 | -0.42(-4.37%) |
Jan 28, 2010 | 10.06 | 10.26 | 9.265 | 9.529 | 3,713,491 | -0.93(-8.85%) |
Jan 27, 2010 | 10.09 | 10.55 | 9.809 | 10.45 | 1,320,431 | +0.31(+3.01%) |
Jan 26, 2010 | 9.979 | 10.46 | 9.919 | 10.15 | 893,379 | +0.10(+1.01%) |
Jan 25, 2010 | 10.39 | 10.45 | 9.945 | 10.05 | 828,346 | -0.14(-1.42%) |
Jan 22, 2010 | 10.73 | 10.80 | 10.06 | 10.19 | 1,212,782 | -0.65(-6.03%) |
Jan 21, 2010 | 10.65 | 10.98 | 10.11 | 10.85 | 1,461,336 | +0.26(+2.49%) |
Jan 20, 2010 | 10.85 | 10.90 | 10.40 | 10.58 | 1,002,861 | -0.48(-4.30%) |
Jan 19, 2010 | 10.88 | 11.13 | 10.81 | 11.06 | 784,721 | +0.19(+1.72%) |
Jan 15, 2010 | 11.38 | 10.87 | 10.87 | 10.87 | 1,617,400 | -0.48(-4.19%) |
Jan 14, 2010 | 11.50 | 11.52 | 11.17 | 11.35 | 598,003 | -0.14(-1.26%) |
Jan 13, 2010 | 11.34 | 11.60 | 11.17 | 11.49 | 690,755 | +0.21(+1.88%) |
Jan 12, 2010 | 11.44 | 11.68 | 11.20 | 11.28 | 1,090,586 | -0.36(-3.07%) |
Jan 11, 2010 | 11.63 | 11.66 | 11.42 | 11.63 | 585,509 | +0.09(+0.81%) |
Jan 08, 2010 | 11.63 | 11.75 | 11.35 | 11.54 | 709,350 | -0.12(-1.02%) |
Jan 07, 2010 | 11.63 | 11.80 | 11.41 | 11.66 | 652,263 | -0.07(-0.58%) |
Jan 06, 2010 | 11.57 | 11.80 | 11.37 | 11.73 | 1,376,781 | +0.15(+1.32%) |
Jan 05, 2010 | 11.38 | 11.62 | 11.19 | 11.58 | 1,150,554 | +0.20(+1.72%) |