Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.68 | 17.84 | 13.22 | 16.23 | 3,641,670 | +2.53(+18.47%) |
Mar 30, 2010 | 13.91 | 14.08 | 13.64 | 13.70 | 156,875 | -0.04(-0.29%) |
Mar 29, 2010 | 13.84 | 14.08 | 13.57 | 13.74 | 86,119 | -0.02(-0.15%) |
Mar 26, 2010 | 13.90 | 14.21 | 13.58 | 13.76 | 107,905 | -0.01(-0.07%) |
Mar 25, 2010 | 14.09 | 14.70 | 13.73 | 13.77 | 249,880 | -0.25(-1.78%) |
Mar 24, 2010 | 14.23 | 14.38 | 13.95 | 14.02 | 82,757 | -0.29(-2.03%) |
Mar 23, 2010 | 14.17 | 14.38 | 13.94 | 14.31 | 80,598 | +0.16(+1.13%) |
Mar 22, 2010 | 13.83 | 14.30 | 13.56 | 14.15 | 76,381 | +0.14(+1.00%) |
Mar 19, 2010 | 14.25 | 14.25 | 13.84 | 14.01 | 134,236 | -0.15(-1.06%) |
Mar 18, 2010 | 14.48 | 14.55 | 14.01 | 14.16 | 133,687 | -0.48(-3.28%) |
Mar 17, 2010 | 14.96 | 15.13 | 14.63 | 14.64 | 145,051 | -0.33(-2.20%) |
Mar 16, 2010 | 14.55 | 15.22 | 14.17 | 14.97 | 150,101 | +0.53(+3.67%) |
Mar 15, 2010 | 14.24 | 14.55 | 14.01 | 14.44 | 115,651 | -0.09(-0.62%) |
Mar 12, 2010 | 14.65 | 14.90 | 14.45 | 14.53 | 130,270 | +0.00(+0.00%) |
Mar 11, 2010 | 14.27 | 14.66 | 14.11 | 14.53 | 70,740 | +0.19(+1.32%) |
Mar 10, 2010 | 14.59 | 14.59 | 14.13 | 14.34 | 151,077 | -0.25(-1.71%) |
Mar 09, 2010 | 14.17 | 14.83 | 14.16 | 14.59 | 246,956 | +0.40(+2.82%) |
Mar 08, 2010 | 13.39 | 14.30 | 13.23 | 14.19 | 241,006 | +0.76(+5.66%) |
Mar 05, 2010 | 13.17 | 13.50 | 13.16 | 13.43 | 50,374 | +0.35(+2.68%) |
Mar 04, 2010 | 13.41 | 13.45 | 12.94 | 13.08 | 63,437 | -0.20(-1.51%) |
Mar 03, 2010 | 13.40 | 13.47 | 13.02 | 13.28 | 72,778 | -0.08(-0.60%) |
Mar 02, 2010 | 12.92 | 13.50 | 12.82 | 13.36 | 247,393 | +0.46(+3.57%) |
Mar 01, 2010 | 12.39 | 12.91 | 12.33 | 12.90 | 135,189 | +0.59(+4.79%) |
Feb 26, 2010 | 12.44 | 12.59 | 12.01 | 12.31 | 114,337 | -0.15(-1.20%) |
Feb 25, 2010 | 12.25 | 12.48 | 12.03 | 12.46 | 90,427 | -0.02(-0.16%) |
Feb 24, 2010 | 12.02 | 12.54 | 11.81 | 12.48 | 123,755 | +0.46(+3.83%) |
Feb 23, 2010 | 11.96 | 12.25 | 11.65 | 12.02 | 109,165 | +0.10(+0.84%) |
Feb 22, 2010 | 12.12 | 12.34 | 11.90 | 11.92 | 82,314 | -0.19(-1.57%) |
Feb 19, 2010 | 12.23 | 12.32 | 12.08 | 12.11 | 93,508 | -0.12(-0.98%) |
Feb 18, 2010 | 11.87 | 12.25 | 11.76 | 12.23 | 128,422 | +0.36(+3.03%) |
Feb 17, 2010 | 11.94 | 11.99 | 11.65 | 11.87 | 64,272 | +0.01(+0.08%) |
Feb 16, 2010 | 11.86 | 12.17 | 11.62 | 11.86 | 106,702 | +0.06(+0.51%) |
Feb 12, 2010 | 11.72 | 11.80 | 11.80 | 11.80 | 157,000 | -0.09(-0.76%) |
Feb 11, 2010 | 11.64 | 11.96 | 11.53 | 11.89 | 74,116 | +0.27(+2.32%) |
Feb 10, 2010 | 11.43 | 11.70 | 11.26 | 11.62 | 69,285 | +0.17(+1.48%) |
Feb 09, 2010 | 11.38 | 11.47 | 11.25 | 11.45 | 83,645 | +0.27(+2.42%) |
Feb 08, 2010 | 11.37 | 11.51 | 11.16 | 11.18 | 72,090 | -0.24(-2.10%) |
Feb 05, 2010 | 11.10 | 11.71 | 11.10 | 11.42 | 276,265 | +0.32(+2.88%) |
Feb 04, 2010 | 11.35 | 11.42 | 10.88 | 11.10 | 242,263 | -0.30(-2.63%) |
Feb 03, 2010 | 11.50 | 11.77 | 11.35 | 11.40 | 151,198 | -0.02(-0.18%) |
Feb 02, 2010 | 12.08 | 12.08 | 11.35 | 11.42 | 212,535 | -0.65(-5.39%) |
Feb 01, 2010 | 11.89 | 12.08 | 11.50 | 12.07 | 132,375 | +0.21(+1.77%) |
Jan 29, 2010 | 11.93 | 12.32 | 11.55 | 11.86 | 117,368 | -0.06(-0.50%) |
Jan 28, 2010 | 11.93 | 12.25 | 11.62 | 11.92 | 136,607 | +0.05(+0.42%) |
Jan 27, 2010 | 11.53 | 11.92 | 11.53 | 11.87 | 43,866 | +0.24(+2.06%) |
Jan 26, 2010 | 11.88 | 12.21 | 11.60 | 11.63 | 249,157 | -0.32(-2.68%) |
Jan 25, 2010 | 12.34 | 12.34 | 11.88 | 11.95 | 119,750 | -0.23(-1.89%) |
Jan 22, 2010 | 12.30 | 12.79 | 12.04 | 12.18 | 92,115 | -0.17(-1.38%) |
Jan 21, 2010 | 12.59 | 12.70 | 12.25 | 12.35 | 129,496 | -0.18(-1.44%) |
Jan 20, 2010 | 12.43 | 12.70 | 12.26 | 12.53 | 83,843 | -0.11(-0.87%) |
Jan 19, 2010 | 12.65 | 12.76 | 11.95 | 12.64 | 212,749 | -0.04(-0.32%) |
Jan 15, 2010 | 12.76 | 12.68 | 12.68 | 12.68 | 260,700 | -0.02(-0.16%) |
Jan 14, 2010 | 12.89 | 13.27 | 12.60 | 12.70 | 136,909 | -0.24(-1.85%) |
Jan 13, 2010 | 12.79 | 13.06 | 12.66 | 12.94 | 111,326 | +0.12(+0.94%) |
Jan 12, 2010 | 13.18 | 13.29 | 12.71 | 12.82 | 122,943 | -0.45(-3.39%) |
Jan 11, 2010 | 13.15 | 13.45 | 12.96 | 13.27 | 125,283 | +0.17(+1.30%) |
Jan 08, 2010 | 13.24 | 13.39 | 12.89 | 13.10 | 103,323 | -0.14(-1.06%) |
Jan 07, 2010 | 13.23 | 13.51 | 12.79 | 13.24 | 179,828 | +0.04(+0.30%) |
Jan 06, 2010 | 13.75 | 13.75 | 13.17 | 13.20 | 113,579 | -0.61(-4.42%) |
Jan 05, 2010 | 13.65 | 14.08 | 13.37 | 13.81 | 151,320 | +0.10(+0.73%) |