Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.27 | 13.65 | 13.27 | 13.53 | 1,245,672 | +0.23(+1.76%) |
Mar 30, 2010 | 13.36 | 13.52 | 13.14 | 13.29 | 791,598 | -0.07(-0.49%) |
Mar 29, 2010 | 13.42 | 13.53 | 13.14 | 13.36 | 1,184,085 | +0.00(+0.00%) |
Mar 26, 2010 | 13.43 | 13.57 | 13.27 | 13.36 | 824,779 | -0.04(-0.28%) |
Mar 25, 2010 | 13.43 | 13.74 | 13.39 | 13.40 | 1,417,422 | +0.06(+0.42%) |
Mar 24, 2010 | 13.28 | 13.46 | 13.16 | 13.34 | 685,577 | +0.02(+0.14%) |
Mar 23, 2010 | 13.13 | 13.41 | 13.09 | 13.32 | 951,983 | +0.19(+1.43%) |
Mar 22, 2010 | 12.90 | 13.21 | 12.85 | 13.14 | 551,149 | +0.12(+0.94%) |
Mar 19, 2010 | 12.65 | 13.09 | 12.65 | 13.01 | 1,451,455 | +0.46(+3.66%) |
Mar 18, 2010 | 12.56 | 12.71 | 12.45 | 12.55 | 380,423 | -0.03(-0.22%) |
Mar 17, 2010 | 12.60 | 12.69 | 12.41 | 12.58 | 497,432 | +0.04(+0.30%) |
Mar 16, 2010 | 12.64 | 12.81 | 12.45 | 12.55 | 667,273 | +0.02(+0.15%) |
Mar 15, 2010 | 12.41 | 12.53 | 12.38 | 12.53 | 548,648 | +0.01(+0.07%) |
Mar 12, 2010 | 12.70 | 12.70 | 12.33 | 12.52 | 782,145 | -0.07(-0.52%) |
Mar 11, 2010 | 12.43 | 12.80 | 12.36 | 12.58 | 1,298,797 | +0.17(+1.36%) |
Mar 10, 2010 | 12.27 | 12.48 | 12.22 | 12.41 | 1,025,297 | +0.16(+1.30%) |
Mar 09, 2010 | 12.00 | 12.30 | 11.99 | 12.25 | 1,452,703 | +0.22(+1.87%) |
Mar 08, 2010 | 12.00 | 12.08 | 11.89 | 12.03 | 1,007,636 | +0.05(+0.39%) |
Mar 05, 2010 | 11.68 | 12.00 | 11.53 | 11.98 | 1,119,560 | +0.41(+3.56%) |
Mar 04, 2010 | 11.47 | 11.60 | 11.34 | 11.57 | 694,776 | +0.16(+1.40%) |
Mar 03, 2010 | 11.24 | 11.54 | 11.12 | 11.41 | 1,311,159 | +0.22(+1.92%) |
Mar 02, 2010 | 10.80 | 11.25 | 10.80 | 11.20 | 970,420 | +0.47(+4.37%) |
Mar 01, 2010 | 10.36 | 10.85 | 10.36 | 10.73 | 1,156,993 | +0.40(+3.90%) |
Feb 26, 2010 | 10.32 | 10.47 | 10.22 | 10.32 | 426,928 | -0.01(-0.09%) |
Feb 25, 2010 | 10.14 | 10.38 | 10.13 | 10.33 | 535,727 | -0.06(-0.54%) |
Feb 24, 2010 | 10.38 | 10.49 | 10.32 | 10.39 | 403,995 | +0.08(+0.82%) |
Feb 23, 2010 | 10.44 | 10.50 | 10.26 | 10.31 | 625,537 | -0.19(-1.78%) |
Feb 22, 2010 | 10.50 | 10.55 | 10.40 | 10.49 | 378,542 | +0.00(+0.00%) |
Feb 19, 2010 | 10.47 | 10.54 | 10.38 | 10.49 | 446,055 | +0.00(+0.00%) |
Feb 18, 2010 | 10.40 | 10.51 | 10.23 | 10.49 | 778,144 | +0.11(+1.08%) |
Feb 17, 2010 | 10.28 | 10.40 | 10.16 | 10.38 | 620,429 | +0.20(+1.93%) |
Feb 16, 2010 | 10.24 | 10.44 | 10.01 | 10.18 | 912,460 | +0.00(+0.00%) |
Feb 12, 2010 | 9.838 | 10.18 | 10.18 | 10.18 | 752,683 | +0.23(+2.35%) |
Feb 11, 2010 | 9.697 | 9.988 | 9.500 | 9.950 | 736,377 | +0.22(+2.21%) |
Feb 10, 2010 | 9.809 | 9.884 | 9.594 | 9.735 | 654,371 | -0.12(-1.24%) |
Feb 09, 2010 | 9.884 | 9.903 | 9.688 | 9.856 | 935,145 | +0.17(+1.74%) |
Feb 08, 2010 | 9.482 | 9.838 | 9.332 | 9.688 | 1,216,960 | +0.20(+2.07%) |
Feb 05, 2010 | 9.547 | 9.603 | 9.238 | 9.491 | 1,630,032 | -0.06(-0.59%) |
Feb 04, 2010 | 9.931 | 9.931 | 9.491 | 9.547 | 1,667,505 | -0.51(-5.03%) |
Feb 03, 2010 | 10.20 | 10.31 | 10.02 | 10.05 | 1,016,298 | -0.18(-1.74%) |
Feb 02, 2010 | 10.23 | 10.41 | 10.19 | 10.23 | 2,160,237 | +0.05(+0.46%) |
Feb 01, 2010 | 10.34 | 10.38 | 10.14 | 10.18 | 1,526,347 | -0.12(-1.18%) |
Jan 29, 2010 | 11.03 | 11.05 | 10.30 | 10.31 | 1,363,394 | -0.69(-6.30%) |
Jan 28, 2010 | 11.56 | 11.56 | 10.79 | 11.00 | 1,711,675 | -0.65(-5.55%) |
Jan 27, 2010 | 11.43 | 11.66 | 11.25 | 11.65 | 514,640 | +0.18(+1.55%) |
Jan 26, 2010 | 11.52 | 11.68 | 11.29 | 11.47 | 497,128 | -0.14(-1.21%) |
Jan 25, 2010 | 11.43 | 11.67 | 11.15 | 11.61 | 578,979 | +0.34(+2.99%) |
Jan 22, 2010 | 11.61 | 11.75 | 11.21 | 11.27 | 729,038 | -0.38(-3.30%) |
Jan 21, 2010 | 12.12 | 12.12 | 11.53 | 11.66 | 909,150 | -0.49(-4.01%) |
Jan 20, 2010 | 12.31 | 12.39 | 11.82 | 12.14 | 844,770 | -0.56(-4.43%) |
Jan 19, 2010 | 12.60 | 12.78 | 12.55 | 12.70 | 570,630 | +0.10(+0.82%) |
Jan 15, 2010 | 13.03 | 12.60 | 12.60 | 12.60 | 782,568 | -0.42(-3.24%) |
Jan 14, 2010 | 12.90 | 13.09 | 12.84 | 13.02 | 437,315 | +0.09(+0.72%) |
Jan 13, 2010 | 12.78 | 12.98 | 12.55 | 12.93 | 529,362 | +0.20(+1.54%) |
Jan 12, 2010 | 12.99 | 12.99 | 12.56 | 12.73 | 518,527 | -0.35(-2.65%) |
Jan 11, 2010 | 12.88 | 13.25 | 12.88 | 13.08 | 767,027 | +0.24(+1.90%) |
Jan 08, 2010 | 12.81 | 12.92 | 12.74 | 12.84 | 497,477 | -0.02(-0.15%) |
Jan 07, 2010 | 12.87 | 12.94 | 12.69 | 12.85 | 414,480 | -0.01(-0.07%) |
Jan 06, 2010 | 13.03 | 13.19 | 12.84 | 12.86 | 704,088 | -0.26(-2.00%) |
Jan 05, 2010 | 12.68 | 13.19 | 12.53 | 13.13 | 1,300,059 | +0.44(+3.47%) |