Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.60 | 13.88 | 13.57 | 13.63 | 1,148,647 | -0.11(-0.81%) |
Mar 30, 2010 | 13.86 | 13.98 | 13.57 | 13.74 | 993,172 | -0.13(-0.92%) |
Mar 29, 2010 | 13.83 | 13.97 | 13.70 | 13.87 | 803,246 | +0.15(+1.06%) |
Mar 26, 2010 | 13.62 | 13.96 | 13.58 | 13.72 | 1,154,053 | +0.22(+1.64%) |
Mar 25, 2010 | 13.63 | 14.06 | 13.46 | 13.50 | 1,810,193 | -0.01(-0.06%) |
Mar 24, 2010 | 13.60 | 13.67 | 13.31 | 13.51 | 1,141,141 | -0.23(-1.68%) |
Mar 23, 2010 | 13.52 | 13.89 | 13.40 | 13.74 | 1,287,336 | +0.18(+1.32%) |
Mar 22, 2010 | 13.15 | 13.61 | 12.82 | 13.56 | 1,702,792 | +0.22(+1.66%) |
Mar 19, 2010 | 13.78 | 13.78 | 13.30 | 13.34 | 2,145,117 | -0.32(-2.37%) |
Mar 18, 2010 | 13.71 | 14.00 | 13.63 | 13.66 | 1,323,961 | -0.09(-0.68%) |
Mar 17, 2010 | 13.86 | 14.18 | 13.63 | 13.75 | 1,726,057 | -0.01(-0.06%) |
Mar 16, 2010 | 13.34 | 13.81 | 13.28 | 13.76 | 2,766,462 | +0.48(+3.60%) |
Mar 15, 2010 | 13.27 | 13.34 | 13.18 | 13.29 | 2,348,064 | -0.26(-1.89%) |
Mar 12, 2010 | 13.35 | 13.78 | 13.27 | 13.54 | 3,186,164 | +0.16(+1.21%) |
Mar 11, 2010 | 13.34 | 13.70 | 12.81 | 13.38 | 3,545,967 | -0.14(-1.01%) |
Mar 10, 2010 | 12.56 | 13.56 | 12.51 | 13.52 | 5,485,249 | +1.00(+7.98%) |
Mar 09, 2010 | 11.34 | 12.64 | 11.26 | 12.52 | 3,810,785 | +1.13(+9.97%) |
Mar 08, 2010 | 11.10 | 11.42 | 11.10 | 11.38 | 1,272,050 | +0.31(+2.77%) |
Mar 05, 2010 | 10.56 | 11.12 | 10.51 | 11.08 | 1,222,709 | +0.62(+5.96%) |
Mar 04, 2010 | 10.29 | 10.55 | 10.20 | 10.45 | 1,100,017 | +0.22(+2.17%) |
Mar 03, 2010 | 10.33 | 10.47 | 10.12 | 10.23 | 1,190,622 | -0.08(-0.75%) |
Mar 02, 2010 | 10.27 | 10.56 | 10.15 | 10.31 | 1,934,293 | +0.09(+0.83%) |
Mar 01, 2010 | 9.898 | 10.24 | 9.821 | 10.22 | 1,464,929 | +0.38(+3.81%) |
Feb 26, 2010 | 10.03 | 10.09 | 9.719 | 9.846 | 1,106,065 | -0.16(-1.62%) |
Feb 25, 2010 | 9.787 | 10.04 | 9.659 | 10.01 | 1,188,731 | -0.01(-0.08%) |
Feb 24, 2010 | 9.949 | 10.13 | 9.821 | 10.02 | 644,821 | +0.10(+1.03%) |
Feb 23, 2010 | 10.17 | 10.22 | 9.804 | 9.915 | 1,153,040 | -0.26(-2.60%) |
Feb 22, 2010 | 10.50 | 10.57 | 10.15 | 10.18 | 1,084,706 | -0.26(-2.53%) |
Feb 19, 2010 | 10.46 | 10.62 | 10.36 | 10.44 | 645,609 | -0.07(-0.65%) |
Feb 18, 2010 | 10.55 | 10.74 | 10.39 | 10.51 | 1,467,577 | -0.06(-0.56%) |
Feb 17, 2010 | 10.34 | 10.67 | 10.34 | 10.57 | 1,507,325 | +0.26(+2.57%) |
Feb 16, 2010 | 10.21 | 10.32 | 9.949 | 10.31 | 678,360 | +0.24(+2.37%) |
Feb 12, 2010 | 9.684 | 10.07 | 10.07 | 10.07 | 1,039,205 | +0.20(+2.08%) |
Feb 11, 2010 | 9.292 | 9.983 | 9.079 | 9.864 | 1,078,415 | +0.55(+5.86%) |
Feb 10, 2010 | 9.428 | 9.642 | 8.874 | 9.317 | 1,491,721 | -0.14(-1.44%) |
Feb 09, 2010 | 9.207 | 9.505 | 9.027 | 9.454 | 1,240,998 | +0.42(+4.63%) |
Feb 08, 2010 | 8.857 | 9.480 | 8.797 | 9.036 | 1,136,911 | +0.19(+2.12%) |
Feb 05, 2010 | 9.010 | 9.215 | 8.532 | 8.848 | 2,406,236 | -0.15(-1.71%) |
Feb 04, 2010 | 9.445 | 9.463 | 8.942 | 9.002 | 1,999,563 | -0.63(-6.55%) |
Feb 03, 2010 | 9.855 | 9.889 | 9.497 | 9.633 | 1,109,388 | -0.27(-2.76%) |
Feb 02, 2010 | 9.283 | 9.983 | 9.249 | 9.906 | 2,344,592 | +0.47(+4.93%) |
Feb 01, 2010 | 9.189 | 9.556 | 9.181 | 9.441 | 2,092,920 | +0.29(+3.12%) |
Jan 29, 2010 | 9.625 | 9.701 | 9.104 | 9.155 | 3,008,230 | -0.42(-4.37%) |
Jan 28, 2010 | 10.11 | 10.31 | 9.309 | 9.573 | 3,696,149 | -0.93(-8.85%) |
Jan 27, 2010 | 10.14 | 10.60 | 9.855 | 10.50 | 1,314,265 | +0.31(+3.01%) |
Jan 26, 2010 | 10.03 | 10.51 | 9.966 | 10.20 | 889,207 | +0.10(+1.01%) |
Jan 25, 2010 | 10.44 | 10.50 | 9.992 | 10.09 | 824,478 | -0.15(-1.42%) |
Jan 22, 2010 | 10.78 | 10.85 | 10.10 | 10.24 | 1,207,118 | -0.66(-6.03%) |
Jan 21, 2010 | 10.70 | 11.03 | 10.15 | 10.90 | 1,454,511 | +0.26(+2.49%) |
Jan 20, 2010 | 10.90 | 10.95 | 10.45 | 10.63 | 998,178 | -0.48(-4.30%) |
Jan 19, 2010 | 10.93 | 11.19 | 10.86 | 11.11 | 781,057 | +0.19(+1.72%) |
Jan 15, 2010 | 11.43 | 10.92 | 10.92 | 10.92 | 1,609,847 | -0.48(-4.19%) |
Jan 14, 2010 | 11.55 | 11.58 | 11.22 | 11.40 | 595,211 | -0.15(-1.26%) |
Jan 13, 2010 | 11.39 | 11.66 | 11.22 | 11.54 | 687,530 | +0.21(+1.88%) |
Jan 12, 2010 | 11.49 | 11.73 | 11.25 | 11.33 | 1,085,494 | -0.36(-3.07%) |
Jan 11, 2010 | 11.68 | 11.72 | 11.48 | 11.69 | 582,775 | +0.09(+0.81%) |
Jan 08, 2010 | 11.69 | 11.80 | 11.41 | 11.60 | 706,038 | -0.12(-1.02%) |
Jan 07, 2010 | 11.69 | 11.86 | 11.47 | 11.72 | 649,217 | -0.07(-0.58%) |
Jan 06, 2010 | 11.62 | 11.85 | 11.43 | 11.78 | 1,370,352 | +0.15(+1.32%) |
Jan 05, 2010 | 11.43 | 11.67 | 11.25 | 11.63 | 1,145,181 | +0.20(+1.72%) |