Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.87 | 13.99 | 13.72 | 13.72 | 85,470 | -0.16(-1.15%) |
Mar 30, 2010 | 13.25 | 13.92 | 13.07 | 13.88 | 75,850 | +0.64(+4.83%) |
Mar 29, 2010 | 13.26 | 13.42 | 13.11 | 13.24 | 43,146 | +0.04(+0.30%) |
Mar 26, 2010 | 13.32 | 13.50 | 13.11 | 13.20 | 42,990 | -0.10(-0.75%) |
Mar 25, 2010 | 13.47 | 13.84 | 13.27 | 13.30 | 51,548 | -0.07(-0.52%) |
Mar 24, 2010 | 13.27 | 13.69 | 13.26 | 13.37 | 79,915 | +0.05(+0.38%) |
Mar 23, 2010 | 12.89 | 13.36 | 12.72 | 13.32 | 71,671 | +0.42(+3.26%) |
Mar 22, 2010 | 12.10 | 12.93 | 12.10 | 12.90 | 70,065 | +0.65(+5.31%) |
Mar 19, 2010 | 12.83 | 12.83 | 11.95 | 12.25 | 115,861 | -0.47(-3.69%) |
Mar 18, 2010 | 12.47 | 12.95 | 12.38 | 12.72 | 29,329 | +0.19(+1.52%) |
Mar 17, 2010 | 12.48 | 12.65 | 12.34 | 12.53 | 47,394 | +0.05(+0.40%) |
Mar 16, 2010 | 12.61 | 12.61 | 12.00 | 12.48 | 63,152 | -0.11(-0.87%) |
Mar 15, 2010 | 12.54 | 12.72 | 12.32 | 12.59 | 62,146 | -0.19(-1.49%) |
Mar 12, 2010 | 12.89 | 12.89 | 12.67 | 12.78 | 41,085 | -0.11(-0.85%) |
Mar 11, 2010 | 13.11 | 13.11 | 12.77 | 12.89 | 61,303 | +0.03(+0.23%) |
Mar 10, 2010 | 12.90 | 12.99 | 12.81 | 12.86 | 33,312 | -0.10(-0.77%) |
Mar 09, 2010 | 12.65 | 13.00 | 12.51 | 12.96 | 24,372 | +0.24(+1.89%) |
Mar 08, 2010 | 12.68 | 12.75 | 12.67 | 12.72 | 25,687 | +0.00(+0.00%) |
Mar 05, 2010 | 12.45 | 12.72 | 12.05 | 12.72 | 57,216 | +0.36(+2.91%) |
Mar 04, 2010 | 12.37 | 12.62 | 12.19 | 12.36 | 27,312 | -0.01(-0.08%) |
Mar 03, 2010 | 12.65 | 12.68 | 12.35 | 12.37 | 50,755 | -0.21(-1.67%) |
Mar 02, 2010 | 12.47 | 12.92 | 12.25 | 12.58 | 75,361 | +0.14(+1.13%) |
Mar 01, 2010 | 12.35 | 12.75 | 12.25 | 12.44 | 69,750 | +0.22(+1.80%) |
Feb 26, 2010 | 12.37 | 12.48 | 12.06 | 12.22 | 61,311 | -0.15(-1.21%) |
Feb 25, 2010 | 12.48 | 12.64 | 12.17 | 12.37 | 77,381 | -0.39(-3.06%) |
Feb 24, 2010 | 12.62 | 12.98 | 12.26 | 12.76 | 61,277 | +0.15(+1.19%) |
Feb 23, 2010 | 12.83 | 12.93 | 12.43 | 12.61 | 74,941 | -0.23(-1.79%) |
Feb 22, 2010 | 12.70 | 13.00 | 12.70 | 12.84 | 53,455 | +0.14(+1.10%) |
Feb 19, 2010 | 12.74 | 12.96 | 12.65 | 12.70 | 71,466 | -0.05(-0.39%) |
Feb 18, 2010 | 12.61 | 12.88 | 12.61 | 12.75 | 62,255 | +0.09(+0.71%) |
Feb 17, 2010 | 12.63 | 12.80 | 12.39 | 12.66 | 66,659 | -0.02(-0.16%) |
Feb 16, 2010 | 12.69 | 12.97 | 12.51 | 12.68 | 61,054 | +0.09(+0.71%) |
Feb 12, 2010 | 12.41 | 12.59 | 12.59 | 12.59 | 98,100 | -0.02(-0.16%) |
Feb 11, 2010 | 12.74 | 12.78 | 12.49 | 12.61 | 128,837 | +0.23(+1.86%) |
Feb 10, 2010 | 11.22 | 12.64 | 11.22 | 12.38 | 171,823 | +1.07(+9.46%) |
Feb 09, 2010 | 10.81 | 11.66 | 10.81 | 11.31 | 70,161 | +0.70(+6.60%) |
Feb 08, 2010 | 10.85 | 10.93 | 10.55 | 10.61 | 96,694 | -0.24(-2.21%) |
Feb 05, 2010 | 10.67 | 11.01 | 10.57 | 10.85 | 150,538 | +0.18(+1.69%) |
Feb 04, 2010 | 11.06 | 11.52 | 10.64 | 10.67 | 94,259 | -0.45(-4.05%) |
Feb 03, 2010 | 11.54 | 11.58 | 11.03 | 11.12 | 82,023 | -0.51(-4.39%) |
Feb 02, 2010 | 12.12 | 12.29 | 11.59 | 11.63 | 79,225 | -0.44(-3.65%) |
Feb 01, 2010 | 11.99 | 12.63 | 11.99 | 12.07 | 69,452 | +0.13(+1.09%) |
Jan 29, 2010 | 12.45 | 13.20 | 11.94 | 11.94 | 145,073 | -0.47(-3.79%) |
Jan 28, 2010 | 13.71 | 13.71 | 12.31 | 12.41 | 130,910 | -1.31(-9.55%) |
Jan 27, 2010 | 12.53 | 14.33 | 12.53 | 13.72 | 174,656 | +1.24(+9.94%) |
Jan 26, 2010 | 12.80 | 12.81 | 12.36 | 12.48 | 91,928 | -0.42(-3.26%) |
Jan 25, 2010 | 12.72 | 12.96 | 12.36 | 12.90 | 52,469 | +0.35(+2.79%) |
Jan 22, 2010 | 12.56 | 12.97 | 12.46 | 12.55 | 105,659 | -0.06(-0.48%) |
Jan 21, 2010 | 12.56 | 13.15 | 12.41 | 12.61 | 104,503 | +0.04(+0.32%) |
Jan 20, 2010 | 13.00 | 13.21 | 12.39 | 12.57 | 90,874 | -0.50(-3.83%) |
Jan 19, 2010 | 12.00 | 13.17 | 12.00 | 13.07 | 90,797 | +1.10(+9.19%) |
Jan 15, 2010 | 12.03 | 11.97 | 11.97 | 11.97 | 99,700 | -0.01(-0.08%) |
Jan 14, 2010 | 11.90 | 12.06 | 11.44 | 11.98 | 52,982 | +0.03(+0.25%) |
Jan 13, 2010 | 11.35 | 12.01 | 11.18 | 11.95 | 60,193 | +0.65(+5.75%) |
Jan 12, 2010 | 11.44 | 11.46 | 10.93 | 11.30 | 40,753 | -0.29(-2.50%) |
Jan 11, 2010 | 11.91 | 11.94 | 11.18 | 11.59 | 41,267 | -0.27(-2.28%) |
Jan 08, 2010 | 11.47 | 11.95 | 11.25 | 11.86 | 33,376 | +0.30(+2.60%) |
Jan 07, 2010 | 10.96 | 11.70 | 10.76 | 11.56 | 69,597 | +0.62(+5.67%) |
Jan 06, 2010 | 11.14 | 11.27 | 10.78 | 10.94 | 70,859 | -0.23(-2.06%) |
Jan 05, 2010 | 11.67 | 11.75 | 11.02 | 11.17 | 79,049 | -0.49(-4.20%) |