Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.74 | 14.96 | 14.00 | 14.27 | 59,672 | -0.36(-2.46%) |
Mar 30, 2010 | 14.30 | 14.64 | 14.20 | 14.63 | 61,582 | +0.26(+1.81%) |
Mar 29, 2010 | 14.37 | 14.61 | 14.28 | 14.37 | 49,299 | -0.01(-0.07%) |
Mar 26, 2010 | 14.70 | 14.70 | 14.36 | 14.38 | 38,334 | -0.34(-2.31%) |
Mar 25, 2010 | 14.89 | 15.00 | 14.44 | 14.72 | 45,763 | -0.21(-1.41%) |
Mar 24, 2010 | 14.70 | 14.96 | 14.66 | 14.93 | 82,025 | +0.18(+1.22%) |
Mar 23, 2010 | 14.20 | 14.85 | 14.04 | 14.75 | 84,670 | +0.61(+4.31%) |
Mar 22, 2010 | 14.04 | 14.39 | 14.04 | 14.14 | 46,635 | -0.01(-0.07%) |
Mar 19, 2010 | 14.00 | 14.19 | 13.84 | 14.15 | 93,387 | +0.16(+1.14%) |
Mar 18, 2010 | 14.00 | 14.12 | 13.90 | 13.99 | 98,719 | +0.06(+0.43%) |
Mar 17, 2010 | 13.79 | 13.99 | 13.65 | 13.93 | 77,473 | +0.28(+2.01%) |
Mar 16, 2010 | 13.74 | 13.99 | 13.33 | 13.65 | 72,489 | -0.08(-0.55%) |
Mar 15, 2010 | 13.72 | 14.03 | 13.50 | 13.73 | 152,190 | -0.01(-0.07%) |
Mar 12, 2010 | 13.00 | 14.00 | 12.81 | 13.74 | 171,300 | +0.68(+5.21%) |
Mar 11, 2010 | 14.20 | 14.26 | 12.27 | 13.06 | 462,523 | -1.15(-8.07%) |
Mar 10, 2010 | 14.23 | 14.56 | 14.05 | 14.21 | 83,895 | +0.02(+0.12%) |
Mar 09, 2010 | 14.16 | 14.30 | 14.06 | 14.19 | 79,331 | -0.06(-0.42%) |
Mar 08, 2010 | 14.02 | 14.50 | 13.71 | 14.25 | 92,997 | +0.25(+1.79%) |
Mar 05, 2010 | 13.65 | 14.00 | 13.65 | 14.00 | 150,062 | +0.33(+2.41%) |
Mar 04, 2010 | 13.74 | 13.75 | 13.60 | 13.67 | 65,366 | +0.06(+0.44%) |
Mar 03, 2010 | 13.50 | 13.73 | 13.43 | 13.61 | 70,862 | +0.16(+1.19%) |
Mar 02, 2010 | 13.20 | 13.49 | 13.05 | 13.45 | 71,420 | +0.11(+0.82%) |
Mar 01, 2010 | 13.00 | 13.59 | 13.00 | 13.34 | 108,164 | +0.26(+1.99%) |
Feb 26, 2010 | 12.90 | 13.20 | 12.73 | 13.08 | 120,115 | +0.14(+1.08%) |
Feb 25, 2010 | 12.80 | 12.94 | 12.46 | 12.94 | 72,991 | +0.10(+0.78%) |
Feb 24, 2010 | 12.71 | 12.84 | 12.50 | 12.84 | 66,163 | +0.24(+1.90%) |
Feb 23, 2010 | 12.32 | 12.83 | 12.10 | 12.60 | 93,411 | +0.41(+3.36%) |
Feb 22, 2010 | 12.02 | 12.52 | 12.00 | 12.19 | 85,513 | +0.14(+1.16%) |
Feb 19, 2010 | 11.88 | 12.17 | 11.74 | 12.05 | 66,877 | +0.15(+1.26%) |
Feb 18, 2010 | 11.72 | 12.05 | 11.67 | 11.90 | 98,317 | -0.05(-0.42%) |
Feb 17, 2010 | 11.92 | 11.99 | 11.72 | 11.95 | 60,612 | +0.04(+0.34%) |
Feb 16, 2010 | 11.54 | 11.91 | 11.54 | 11.91 | 117,037 | +0.37(+3.21%) |
Feb 12, 2010 | 11.25 | 11.54 | 11.54 | 11.54 | 61,300 | +0.28(+2.49%) |
Feb 11, 2010 | 11.05 | 11.43 | 10.69 | 11.26 | 62,856 | +0.26(+2.36%) |
Feb 10, 2010 | 10.56 | 11.45 | 10.47 | 11.00 | 188,913 | +0.44(+4.17%) |
Feb 09, 2010 | 10.25 | 10.66 | 10.20 | 10.56 | 76,812 | +0.34(+3.30%) |
Feb 08, 2010 | 10.37 | 10.45 | 10.19 | 10.22 | 28,019 | -0.21(-1.99%) |
Feb 05, 2010 | 10.39 | 10.49 | 9.940 | 10.43 | 43,064 | -0.27(-2.52%) |
Feb 04, 2010 | 10.21 | 10.83 | 9.830 | 10.70 | 120,478 | +0.52(+5.11%) |
Feb 03, 2010 | 9.740 | 10.30 | 9.740 | 10.18 | 109,129 | +0.42(+4.30%) |
Feb 02, 2010 | 9.650 | 9.800 | 9.500 | 9.760 | 38,631 | +0.22(+2.31%) |
Feb 01, 2010 | 9.580 | 10.20 | 9.370 | 9.540 | 108,954 | +0.03(+0.32%) |
Jan 29, 2010 | 9.680 | 10.00 | 9.270 | 9.510 | 78,375 | -0.22(-2.26%) |
Jan 28, 2010 | 10.13 | 10.13 | 9.580 | 9.730 | 23,126 | -0.20(-2.01%) |
Jan 27, 2010 | 10.10 | 10.11 | 9.880 | 9.930 | 27,243 | +0.11(+1.12%) |
Jan 26, 2010 | 10.00 | 10.05 | 9.820 | 9.820 | 31,148 | -0.18(-1.80%) |
Jan 25, 2010 | 10.00 | 10.05 | 9.920 | 10.00 | 22,155 | +0.00(+0.00%) |
Jan 22, 2010 | 10.07 | 10.07 | 9.980 | 10.00 | 20,833 | -0.07(-0.70%) |
Jan 21, 2010 | 10.00 | 10.13 | 9.970 | 10.07 | 25,955 | +0.07(+0.70%) |
Jan 20, 2010 | 10.00 | 10.07 | 9.860 | 10.00 | 40,790 | -0.01(-0.10%) |
Jan 19, 2010 | 10.07 | 10.43 | 10.01 | 10.01 | 31,637 | +0.01(+0.10%) |
Jan 15, 2010 | 10.00 | 10.00 | 10.00 | 10.00 | 21,400 | -0.06(-0.60%) |
Jan 14, 2010 | 10.18 | 10.27 | 10.02 | 10.06 | 40,406 | -0.14(-1.37%) |
Jan 13, 2010 | 10.32 | 10.37 | 10.15 | 10.20 | 43,431 | -0.05(-0.49%) |
Jan 12, 2010 | 10.30 | 10.33 | 10.20 | 10.25 | 24,259 | -0.06(-0.58%) |
Jan 11, 2010 | 10.48 | 10.48 | 10.24 | 10.31 | 42,333 | +0.06(+0.59%) |
Jan 08, 2010 | 10.27 | 10.39 | 10.19 | 10.25 | 21,928 | +0.06(+0.59%) |
Jan 07, 2010 | 10.40 | 10.48 | 10.16 | 10.19 | 33,524 | -0.17(-1.64%) |
Jan 06, 2010 | 10.41 | 10.41 | 10.26 | 10.36 | 36,866 | -0.08(-0.77%) |
Jan 05, 2010 | 10.68 | 10.70 | 10.35 | 10.44 | 30,415 | -0.36(-3.33%) |
Jan 04, 2010 | 10.36 | 10.80 | 10.16 | 10.80 | 64,351 | +0.25(+2.37%) |
Dec 31, 2009 | 10.30 | 10.55 | 10.55 | 10.55 | 42,100 | +0.26(+2.53%) |
Dec 30, 2009 | 10.15 | 10.29 | 10.15 | 10.29 | 12,276 | +0.08(+0.78%) |
Dec 29, 2009 | 10.30 | 10.30 | 10.16 | 10.21 | 15,248 | -0.09(-0.87%) |
Dec 28, 2009 | 10.20 | 10.40 | 10.20 | 10.30 | 23,674 | +0.10(+0.98%) |
Dec 24, 2009 | 10.30 | 10.30 | 10.16 | 10.20 | 22,479 | -0.09(-0.87%) |
Dec 23, 2009 | 10.40 | 10.40 | 10.21 | 10.29 | 25,815 | -0.11(-1.02%) |
Dec 22, 2009 | 10.20 | 10.49 | 10.20 | 10.40 | 17,574 | +0.22(+2.12%) |
Dec 21, 2009 | 10.62 | 10.65 | 10.16 | 10.18 | 21,135 | -0.42(-3.96%) |
Dec 18, 2009 | 10.39 | 10.65 | 10.10 | 10.60 | 52,023 | +0.14(+1.34%) |
Dec 17, 2009 | 10.67 | 10.72 | 10.46 | 10.46 | 42,742 | -0.14(-1.32%) |
Dec 16, 2009 | 10.38 | 10.80 | 10.01 | 10.60 | 60,679 | +0.22(+2.12%) |
Dec 15, 2009 | 10.41 | 10.50 | 10.26 | 10.38 | 31,704 | +0.13(+1.27%) |
Dec 14, 2009 | 10.49 | 10.50 | 10.00 | 10.25 | 37,335 | +0.17(+1.69%) |
Dec 11, 2009 | 10.10 | 10.18 | 9.750 | 10.08 | 29,416 | -0.02(-0.20%) |
Dec 10, 2009 | 10.01 | 10.49 | 10.00 | 10.10 | 37,298 | +0.04(+0.35%) |
Dec 09, 2009 | 10.25 | 10.38 | 10.00 | 10.06 | 26,966 | -0.17(-1.62%) |
Dec 08, 2009 | 10.31 | 10.36 | 10.08 | 10.23 | 29,751 | -0.17(-1.63%) |
Dec 07, 2009 | 10.55 | 10.67 | 10.16 | 10.40 | 23,091 | -0.25(-2.35%) |
Dec 04, 2009 | 10.57 | 10.71 | 10.47 | 10.65 | 16,503 | +0.01(+0.09%) |
Dec 03, 2009 | 10.64 | 10.76 | 10.54 | 10.64 | 11,310 | -0.13(-1.21%) |
Dec 02, 2009 | 10.59 | 10.79 | 10.52 | 10.77 | 17,319 | +0.08(+0.75%) |
Dec 01, 2009 | 10.34 | 10.69 | 10.30 | 10.69 | 52,549 | +0.31(+2.99%) |
Nov 30, 2009 | 10.39 | 10.60 | 10.33 | 10.38 | 52,253 | -0.12(-1.14%) |
Nov 27, 2009 | 10.31 | 10.63 | 10.25 | 10.50 | 20,105 | -0.15(-1.41%) |
Nov 25, 2009 | 10.53 | 10.65 | 10.53 | 10.65 | 29,791 | +0.07(+0.66%) |
Nov 24, 2009 | 10.62 | 10.75 | 10.35 | 10.58 | 29,898 | -0.04(-0.38%) |
Nov 23, 2009 | 10.50 | 10.70 | 10.32 | 10.62 | 42,978 | +0.28(+2.71%) |
Nov 20, 2009 | 9.840 | 10.34 | 9.730 | 10.34 | 60,984 | +0.39(+3.92%) |
Nov 19, 2009 | 9.900 | 9.960 | 9.640 | 9.950 | 68,049 | -0.03(-0.30%) |
Nov 18, 2009 | 9.980 | 9.980 | 9.840 | 9.980 | 28,467 | +0.02(+0.19%) |
Nov 17, 2009 | 9.950 | 9.980 | 9.820 | 9.961 | 18,457 | +0.06(+0.62%) |
Nov 16, 2009 | 9.490 | 9.980 | 9.490 | 9.900 | 28,074 | +0.55(+5.88%) |
Nov 13, 2009 | 8.980 | 9.500 | 8.750 | 9.350 | 86,303 | -0.01(-0.11%) |
Nov 12, 2009 | 9.790 | 9.790 | 9.200 | 9.360 | 36,226 | -0.34(-3.51%) |
Nov 11, 2009 | 10.03 | 10.11 | 9.650 | 9.700 | 87,755 | -0.41(-4.06%) |
Nov 10, 2009 | 10.07 | 10.25 | 9.660 | 10.11 | 33,691 | +0.03(+0.30%) |
Nov 09, 2009 | 10.95 | 11.02 | 10.03 | 10.08 | 99,356 | -0.82(-7.52%) |
Nov 06, 2009 | 10.54 | 10.90 | 10.52 | 10.90 | 42,207 | +0.15(+1.40%) |
Nov 05, 2009 | 10.76 | 10.84 | 10.52 | 10.75 | 27,083 | -0.03(-0.28%) |
Nov 04, 2009 | 10.88 | 10.99 | 10.66 | 10.78 | 51,702 | -0.02(-0.19%) |
Nov 03, 2009 | 10.94 | 10.94 | 10.66 | 10.80 | 42,905 | -0.14(-1.28%) |
Nov 02, 2009 | 10.99 | 11.07 | 10.75 | 10.94 | 40,111 | +0.06(+0.55%) |
Oct 30, 2009 | 10.72 | 11.25 | 10.72 | 10.88 | 63,741 | +0.27(+2.54%) |
Oct 29, 2009 | 9.550 | 11.00 | 9.550 | 10.61 | 63,033 | +1.12(+11.80%) |
Oct 28, 2009 | 10.01 | 10.10 | 9.450 | 9.490 | 49,101 | -0.61(-6.04%) |
Oct 27, 2009 | 10.21 | 10.40 | 9.930 | 10.10 | 30,939 | -0.12(-1.17%) |
Oct 26, 2009 | 10.55 | 10.78 | 10.05 | 10.22 | 43,836 | -0.43(-4.04%) |
Oct 23, 2009 | 10.46 | 10.76 | 10.17 | 10.65 | 71,012 | -0.03(-0.28%) |
Oct 22, 2009 | 11.30 | 11.33 | 9.680 | 10.68 | 109,678 | -0.63(-5.57%) |
Oct 21, 2009 | 11.54 | 11.54 | 11.29 | 11.31 | 26,049 | -0.25(-2.16%) |
Oct 20, 2009 | 11.36 | 11.56 | 11.35 | 11.56 | 30,350 | +0.11(+0.96%) |
Oct 19, 2009 | 11.43 | 11.46 | 11.31 | 11.45 | 30,114 | +0.07(+0.66%) |
Oct 16, 2009 | 11.25 | 11.54 | 11.19 | 11.38 | 23,321 | +0.12(+1.11%) |
Oct 15, 2009 | 11.43 | 11.45 | 11.23 | 11.25 | 37,365 | -0.25(-2.17%) |
Oct 14, 2009 | 11.73 | 11.90 | 11.06 | 11.50 | 60,317 | -0.10(-0.86%) |
Oct 13, 2009 | 11.44 | 11.64 | 11.16 | 11.60 | 44,544 | +0.34(+3.02%) |
Oct 12, 2009 | 11.40 | 11.44 | 11.22 | 11.26 | 41,579 | -0.03(-0.27%) |
Oct 09, 2009 | 11.09 | 11.30 | 11.09 | 11.29 | 48,652 | +0.20(+1.80%) |
Oct 08, 2009 | 11.30 | 11.30 | 10.75 | 11.09 | 99,863 | -0.20(-1.77%) |
Oct 07, 2009 | 10.66 | 11.79 | 10.65 | 11.29 | 255,488 | +1.03(+10.04%) |
Oct 06, 2009 | 9.490 | 10.51 | 9.400 | 10.26 | 93,326 | +0.86(+9.15%) |
Oct 05, 2009 | 8.900 | 9.461 | 8.760 | 9.400 | 135,811 | +0.84(+9.81%) |
Oct 02, 2009 | 6.010 | 8.900 | 6.010 | 8.560 | 17,030 | -0.38(-4.25%) |
Oct 01, 2009 | 8.830 | 8.940 | 8.600 | 8.940 | 19,931 | +0.19(+2.17%) |
Sep 30, 2009 | 8.650 | 8.750 | 8.590 | 8.750 | 67,081 | +0.17(+1.98%) |
Sep 29, 2009 | 8.740 | 8.820 | 8.460 | 8.580 | 27,664 | -0.06(-0.69%) |
Sep 28, 2009 | 8.880 | 8.890 | 8.640 | 8.640 | 33,148 | +0.36(+4.35%) |
Sep 25, 2009 | 8.650 | 8.774 | 8.280 | 8.280 | 38,819 | -0.42(-4.83%) |
Sep 24, 2009 | 8.700 | 8.700 | 8.058 | 8.700 | 58,017 | +0.10(+1.16%) |
Sep 23, 2009 | 8.610 | 8.710 | 8.600 | 8.600 | 11,861 | -0.11(-1.26%) |
Sep 22, 2009 | 8.890 | 8.890 | 8.560 | 8.710 | 23,138 | +0.00(+0.00%) |
Sep 21, 2009 | 8.650 | 8.930 | 8.500 | 8.710 | 28,134 | +0.27(+3.20%) |
Sep 18, 2009 | 8.500 | 8.600 | 8.350 | 8.440 | 45,691 | -0.21(-2.43%) |
Sep 17, 2009 | 8.490 | 8.650 | 8.300 | 8.650 | 44,668 | +0.13(+1.48%) |
Sep 16, 2009 | 8.410 | 8.700 | 8.410 | 8.524 | 55,449 | +0.06(+0.76%) |
Sep 15, 2009 | 8.370 | 8.490 | 8.210 | 8.460 | 15,770 | -0.13(-1.51%) |
Sep 14, 2009 | 8.980 | 8.980 | 8.000 | 8.590 | 44,024 | +0.39(+4.76%) |