Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.35 | 13.57 | 13.10 | 13.19 | 1,192,225 | -0.27(-1.97%) |
Mar 30, 2010 | 13.61 | 13.76 | 13.32 | 13.45 | 544,335 | -0.17(-1.22%) |
Mar 29, 2010 | 13.80 | 13.92 | 13.51 | 13.62 | 594,295 | -0.08(-0.55%) |
Mar 26, 2010 | 13.73 | 14.01 | 13.57 | 13.69 | 1,013,043 | +0.02(+0.17%) |
Mar 25, 2010 | 14.02 | 14.22 | 13.62 | 13.67 | 1,942,966 | -0.24(-1.74%) |
Mar 24, 2010 | 13.85 | 14.11 | 13.82 | 13.91 | 1,204,808 | -0.01(-0.05%) |
Mar 23, 2010 | 13.95 | 14.00 | 13.71 | 13.92 | 682,075 | -0.04(-0.31%) |
Mar 22, 2010 | 13.54 | 13.97 | 13.53 | 13.97 | 1,206,315 | +0.26(+1.92%) |
Mar 19, 2010 | 13.66 | 13.80 | 13.46 | 13.70 | 2,616,655 | +0.05(+0.33%) |
Mar 18, 2010 | 13.46 | 13.67 | 13.34 | 13.66 | 1,025,341 | +0.18(+1.35%) |
Mar 17, 2010 | 13.48 | 13.66 | 13.32 | 13.48 | 920,104 | +0.05(+0.39%) |
Mar 16, 2010 | 13.21 | 13.43 | 12.95 | 13.42 | 1,434,326 | +0.23(+1.78%) |
Mar 15, 2010 | 12.91 | 13.31 | 12.81 | 13.19 | 1,612,096 | -0.17(-1.25%) |
Mar 12, 2010 | 13.72 | 13.76 | 13.23 | 13.35 | 1,392,763 | -0.30(-2.16%) |
Mar 11, 2010 | 13.61 | 13.85 | 13.45 | 13.65 | 3,011,076 | -0.92(-6.34%) |
Mar 10, 2010 | 13.92 | 14.57 | 13.92 | 14.57 | 1,374,017 | +0.70(+5.02%) |
Mar 09, 2010 | 13.79 | 13.97 | 13.29 | 13.88 | 930,184 | +0.03(+0.22%) |
Mar 08, 2010 | 14.10 | 14.28 | 13.80 | 13.85 | 1,009,847 | -0.29(-2.04%) |
Mar 05, 2010 | 13.48 | 14.17 | 13.34 | 14.13 | 1,542,572 | +0.75(+5.60%) |
Mar 04, 2010 | 13.27 | 13.41 | 13.22 | 13.38 | 486,557 | +0.14(+1.09%) |
Mar 03, 2010 | 13.36 | 13.45 | 13.13 | 13.24 | 772,034 | -0.07(-0.51%) |
Mar 02, 2010 | 13.07 | 13.46 | 13.04 | 13.31 | 928,125 | +0.22(+1.68%) |
Mar 01, 2010 | 13.34 | 13.41 | 12.95 | 13.09 | 1,172,823 | -0.17(-1.31%) |
Feb 26, 2010 | 13.20 | 13.48 | 12.91 | 13.26 | 4,541,677 | +0.11(+0.86%) |
Feb 25, 2010 | 12.73 | 13.15 | 12.70 | 13.15 | 1,619,443 | +0.23(+1.82%) |
Feb 24, 2010 | 12.42 | 13.05 | 12.40 | 12.92 | 1,677,979 | +0.56(+4.53%) |
Feb 23, 2010 | 12.76 | 12.77 | 12.19 | 12.35 | 772,352 | -0.41(-3.20%) |
Feb 22, 2010 | 12.60 | 12.87 | 12.57 | 12.76 | 2,966,299 | +0.24(+1.94%) |
Feb 19, 2010 | 12.24 | 12.58 | 12.17 | 12.52 | 1,188,425 | +0.25(+2.04%) |
Feb 18, 2010 | 11.91 | 12.27 | 11.90 | 12.27 | 916,461 | +0.38(+3.18%) |
Feb 17, 2010 | 11.92 | 12.07 | 11.76 | 11.89 | 768,466 | +0.08(+0.64%) |
Feb 16, 2010 | 11.86 | 11.92 | 11.50 | 11.82 | 1,282,545 | +0.13(+1.10%) |
Feb 12, 2010 | 11.95 | 11.69 | 11.69 | 11.69 | 1,818,796 | -0.39(-3.20%) |
Feb 11, 2010 | 11.70 | 12.29 | 11.56 | 12.07 | 1,694,862 | +0.33(+2.77%) |
Feb 10, 2010 | 11.70 | 12.06 | 11.64 | 11.75 | 771,368 | -0.02(-0.13%) |
Feb 09, 2010 | 11.70 | 11.86 | 11.41 | 11.76 | 1,180,745 | +0.26(+2.24%) |
Feb 08, 2010 | 11.58 | 11.73 | 11.27 | 11.51 | 1,078,141 | -0.11(-0.98%) |
Feb 05, 2010 | 11.58 | 11.89 | 11.17 | 11.62 | 1,175,100 | +0.13(+1.12%) |
Feb 04, 2010 | 12.09 | 12.09 | 11.49 | 11.49 | 1,172,389 | -0.74(-6.06%) |
Feb 03, 2010 | 12.43 | 12.51 | 11.81 | 12.23 | 1,230,558 | -0.24(-1.94%) |
Feb 02, 2010 | 12.52 | 12.60 | 12.29 | 12.48 | 830,324 | -0.07(-0.54%) |
Feb 01, 2010 | 12.57 | 12.69 | 12.17 | 12.54 | 1,620,308 | +0.11(+0.91%) |
Jan 29, 2010 | 12.86 | 13.19 | 12.32 | 12.43 | 1,537,106 | -0.27(-2.14%) |
Jan 28, 2010 | 13.43 | 13.54 | 12.22 | 12.70 | 3,414,672 | -0.92(-6.72%) |
Jan 27, 2010 | 12.88 | 13.74 | 12.86 | 13.62 | 1,944,217 | +0.62(+4.77%) |
Jan 26, 2010 | 13.10 | 13.62 | 12.91 | 13.00 | 1,886,559 | -0.19(-1.43%) |
Jan 25, 2010 | 13.33 | 13.33 | 12.75 | 13.19 | 1,343,772 | +0.02(+0.11%) |
Jan 22, 2010 | 12.97 | 13.88 | 12.83 | 13.17 | 2,960,850 | +0.12(+0.93%) |
Jan 21, 2010 | 12.60 | 13.15 | 12.44 | 13.05 | 1,722,669 | +0.45(+3.60%) |
Jan 20, 2010 | 12.60 | 12.82 | 12.05 | 12.60 | 1,140,568 | -0.12(-0.95%) |
Jan 19, 2010 | 12.52 | 12.72 | 12.30 | 12.72 | 934,732 | +0.43(+3.51%) |
Jan 15, 2010 | 12.58 | 12.29 | 12.29 | 12.29 | 1,499,181 | -0.26(-2.05%) |
Jan 14, 2010 | 11.98 | 12.60 | 11.95 | 12.54 | 804,372 | +0.47(+3.88%) |
Jan 13, 2010 | 11.77 | 12.16 | 11.64 | 12.07 | 638,180 | +0.36(+3.03%) |
Jan 12, 2010 | 11.74 | 11.90 | 11.45 | 11.72 | 1,195,453 | -0.17(-1.40%) |
Jan 11, 2010 | 12.45 | 12.45 | 11.87 | 11.89 | 1,185,966 | -0.51(-4.09%) |
Jan 08, 2010 | 12.14 | 12.51 | 11.95 | 12.39 | 1,421,489 | -0.36(-2.79%) |
Jan 07, 2010 | 12.17 | 12.85 | 12.04 | 12.75 | 1,186,132 | +0.60(+4.92%) |
Jan 06, 2010 | 11.95 | 12.23 | 11.82 | 12.15 | 1,237,345 | +0.20(+1.71%) |
Jan 05, 2010 | 12.13 | 12.16 | 11.74 | 11.95 | 1,003,076 | -0.19(-1.56%) |