Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.31 | 15.68 | 15.08 | 15.19 | 60,416 | -0.26(-1.68%) |
Mar 30, 2010 | 15.81 | 15.81 | 15.21 | 15.45 | 66,309 | -0.30(-1.90%) |
Mar 29, 2010 | 15.70 | 15.83 | 15.62 | 15.75 | 65,701 | +0.10(+0.64%) |
Mar 26, 2010 | 15.71 | 15.82 | 15.38 | 15.65 | 67,637 | -0.06(-0.38%) |
Mar 25, 2010 | 15.70 | 15.80 | 15.43 | 15.71 | 81,444 | +0.22(+1.42%) |
Mar 24, 2010 | 15.39 | 15.70 | 15.24 | 15.49 | 99,094 | +0.11(+0.72%) |
Mar 23, 2010 | 14.89 | 15.44 | 14.61 | 15.38 | 103,642 | +0.59(+3.99%) |
Mar 22, 2010 | 14.08 | 15.06 | 14.07 | 14.79 | 133,606 | +0.70(+4.97%) |
Mar 19, 2010 | 14.46 | 14.46 | 14.09 | 14.09 | 93,599 | -0.27(-1.88%) |
Mar 18, 2010 | 14.20 | 14.55 | 14.10 | 14.36 | 62,806 | +0.19(+1.34%) |
Mar 17, 2010 | 14.19 | 14.47 | 14.07 | 14.17 | 154,265 | +0.06(+0.43%) |
Mar 16, 2010 | 14.14 | 14.23 | 14.01 | 14.11 | 170,699 | +0.01(+0.07%) |
Mar 15, 2010 | 14.14 | 14.25 | 14.01 | 14.10 | 85,773 | -0.08(-0.56%) |
Mar 12, 2010 | 14.36 | 14.40 | 14.17 | 14.18 | 56,157 | -0.10(-0.70%) |
Mar 11, 2010 | 14.42 | 14.47 | 13.79 | 14.28 | 100,299 | -0.31(-2.12%) |
Mar 10, 2010 | 13.57 | 14.61 | 13.57 | 14.59 | 98,945 | +1.03(+7.60%) |
Mar 09, 2010 | 13.50 | 13.64 | 13.49 | 13.56 | 37,672 | +0.01(+0.07%) |
Mar 08, 2010 | 13.49 | 13.64 | 13.40 | 13.55 | 41,463 | +0.01(+0.07%) |
Mar 05, 2010 | 13.62 | 13.71 | 13.36 | 13.54 | 37,508 | -0.03(-0.22%) |
Mar 04, 2010 | 13.54 | 13.60 | 13.06 | 13.57 | 31,989 | +0.03(+0.22%) |
Mar 03, 2010 | 13.70 | 13.82 | 12.70 | 13.54 | 42,273 | -0.17(-1.24%) |
Mar 02, 2010 | 12.73 | 13.81 | 12.53 | 13.71 | 283,059 | +1.96(+16.68%) |
Mar 01, 2010 | 12.13 | 12.33 | 11.32 | 11.75 | 130,364 | -0.36(-2.97%) |
Feb 26, 2010 | 12.51 | 12.72 | 11.85 | 12.11 | 48,240 | -0.35(-2.81%) |
Feb 25, 2010 | 12.91 | 12.95 | 12.25 | 12.46 | 55,333 | -0.65(-4.96%) |
Feb 24, 2010 | 13.40 | 13.47 | 13.02 | 13.11 | 107,531 | -0.28(-2.09%) |
Feb 23, 2010 | 13.27 | 13.64 | 13.16 | 13.39 | 45,840 | +0.15(+1.13%) |
Feb 22, 2010 | 13.16 | 13.46 | 13.16 | 13.24 | 77,561 | +0.07(+0.53%) |
Feb 19, 2010 | 12.51 | 13.39 | 12.34 | 13.17 | 73,469 | +0.65(+5.19%) |
Feb 18, 2010 | 12.52 | 12.56 | 12.35 | 12.52 | 30,819 | +0.02(+0.16%) |
Feb 17, 2010 | 12.48 | 12.56 | 12.39 | 12.50 | 32,629 | +0.11(+0.89%) |
Feb 16, 2010 | 12.61 | 12.78 | 12.32 | 12.39 | 47,498 | -0.07(-0.56%) |
Feb 12, 2010 | 11.71 | 12.46 | 12.46 | 12.46 | 67,300 | +0.63(+5.33%) |
Feb 11, 2010 | 11.60 | 11.85 | 11.28 | 11.83 | 50,175 | +0.13(+1.11%) |
Feb 10, 2010 | 11.70 | 11.76 | 11.55 | 11.70 | 28,880 | +0.05(+0.43%) |
Feb 09, 2010 | 11.81 | 11.81 | 11.51 | 11.65 | 60,127 | +0.05(+0.43%) |
Feb 08, 2010 | 11.92 | 11.93 | 11.60 | 11.60 | 41,523 | -0.30(-2.52%) |
Feb 05, 2010 | 11.98 | 12.06 | 11.47 | 11.90 | 59,873 | -0.10(-0.83%) |
Feb 04, 2010 | 12.37 | 12.53 | 11.78 | 12.00 | 83,244 | -0.51(-4.08%) |
Feb 03, 2010 | 12.50 | 12.94 | 12.42 | 12.51 | 81,074 | +0.00(+0.00%) |
Feb 02, 2010 | 12.57 | 12.66 | 12.28 | 12.51 | 96,174 | -0.08(-0.64%) |
Feb 01, 2010 | 12.90 | 13.09 | 12.45 | 12.59 | 75,271 | -0.25(-1.95%) |
Jan 29, 2010 | 12.90 | 13.33 | 12.82 | 12.84 | 84,831 | +0.01(+0.08%) |
Jan 28, 2010 | 13.49 | 13.49 | 12.64 | 12.83 | 65,430 | -0.64(-4.75%) |
Jan 27, 2010 | 13.31 | 13.63 | 13.26 | 13.47 | 41,427 | +0.04(+0.30%) |
Jan 26, 2010 | 13.69 | 13.80 | 13.22 | 13.43 | 91,947 | -0.32(-2.33%) |
Jan 25, 2010 | 13.65 | 13.94 | 13.25 | 13.75 | 127,559 | +0.11(+0.81%) |
Jan 22, 2010 | 13.22 | 13.96 | 13.07 | 13.64 | 122,531 | +0.34(+2.56%) |
Jan 21, 2010 | 14.33 | 14.33 | 12.70 | 13.30 | 375,618 | -1.10(-7.64%) |
Jan 20, 2010 | 14.75 | 14.80 | 13.80 | 14.40 | 278,414 | -0.45(-3.03%) |
Jan 19, 2010 | 14.98 | 15.30 | 14.83 | 14.85 | 183,122 | -0.17(-1.13%) |
Jan 15, 2010 | 15.41 | 15.02 | 15.02 | 15.02 | 208,900 | -1.36(-8.30%) |
Jan 14, 2010 | 16.03 | 16.83 | 16.03 | 16.38 | 54,980 | +0.33(+2.06%) |
Jan 13, 2010 | 15.96 | 16.27 | 15.70 | 16.05 | 99,405 | +0.12(+0.75%) |
Jan 12, 2010 | 16.08 | 16.08 | 15.74 | 15.93 | 95,038 | -0.23(-1.42%) |
Jan 11, 2010 | 16.04 | 16.20 | 15.82 | 16.16 | 77,283 | +0.02(+0.12%) |
Jan 08, 2010 | 16.35 | 16.39 | 15.97 | 16.14 | 78,121 | -0.21(-1.28%) |
Jan 07, 2010 | 16.15 | 16.36 | 15.89 | 16.35 | 75,478 | +0.27(+1.68%) |
Jan 06, 2010 | 16.10 | 16.25 | 15.75 | 16.08 | 90,798 | +0.00(+0.00%) |
Jan 05, 2010 | 15.73 | 16.13 | 15.52 | 16.08 | 103,241 | +0.35(+2.23%) |