Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.26 | 15.46 | 15.18 | 15.21 | 534,829 | -0.11(-0.72%) |
Mar 30, 2010 | 15.39 | 15.58 | 15.15 | 15.32 | 286,726 | -0.01(-0.07%) |
Mar 29, 2010 | 15.26 | 15.36 | 15.11 | 15.33 | 358,408 | +0.13(+0.86%) |
Mar 26, 2010 | 15.55 | 15.66 | 15.17 | 15.20 | 515,600 | -0.32(-2.06%) |
Mar 25, 2010 | 15.51 | 15.84 | 15.37 | 15.52 | 579,101 | +0.15(+0.98%) |
Mar 24, 2010 | 15.55 | 15.73 | 15.37 | 15.37 | 574,634 | -0.13(-0.84%) |
Mar 23, 2010 | 15.15 | 15.51 | 15.04 | 15.50 | 623,802 | +0.31(+2.04%) |
Mar 22, 2010 | 14.81 | 15.20 | 14.61 | 15.19 | 949,957 | +0.35(+2.36%) |
Mar 19, 2010 | 15.38 | 15.38 | 14.83 | 14.84 | 1,076,783 | -0.45(-2.94%) |
Mar 18, 2010 | 15.12 | 15.47 | 15.00 | 15.29 | 1,010,181 | +0.07(+0.46%) |
Mar 17, 2010 | 15.35 | 15.44 | 15.18 | 15.22 | 584,511 | -0.15(-0.98%) |
Mar 16, 2010 | 15.44 | 15.50 | 15.15 | 15.37 | 847,653 | -0.03(-0.19%) |
Mar 15, 2010 | 15.25 | 15.50 | 15.07 | 15.40 | 688,602 | +0.01(+0.06%) |
Mar 12, 2010 | 15.52 | 15.56 | 15.04 | 15.39 | 834,596 | -0.07(-0.45%) |
Mar 11, 2010 | 15.33 | 15.51 | 15.06 | 15.46 | 729,011 | +0.10(+0.65%) |
Mar 10, 2010 | 15.32 | 15.51 | 15.29 | 15.36 | 1,004,312 | +0.07(+0.46%) |
Mar 09, 2010 | 14.81 | 15.30 | 14.76 | 15.29 | 1,413,764 | +0.40(+2.69%) |
Mar 08, 2010 | 15.07 | 15.30 | 14.85 | 14.89 | 1,416,322 | -0.05(-0.33%) |
Mar 05, 2010 | 14.74 | 15.15 | 14.71 | 14.94 | 1,701,040 | +0.36(+2.47%) |
Mar 04, 2010 | 14.28 | 14.74 | 14.23 | 14.58 | 1,519,893 | +0.26(+1.82%) |
Mar 03, 2010 | 12.59 | 14.43 | 12.53 | 14.32 | 4,506,729 | +1.79(+14.29%) |
Mar 02, 2010 | 12.83 | 12.90 | 12.46 | 12.53 | 1,202,461 | -0.24(-1.88%) |
Mar 01, 2010 | 12.43 | 12.80 | 12.37 | 12.77 | 641,337 | +0.38(+3.07%) |
Feb 26, 2010 | 12.53 | 12.63 | 12.34 | 12.39 | 532,752 | -0.20(-1.59%) |
Feb 25, 2010 | 12.46 | 12.61 | 12.25 | 12.59 | 452,656 | -0.08(-0.63%) |
Feb 24, 2010 | 12.55 | 12.85 | 12.50 | 12.67 | 302,424 | +0.15(+1.20%) |
Feb 23, 2010 | 12.97 | 13.00 | 12.49 | 12.52 | 607,500 | -0.41(-3.17%) |
Feb 22, 2010 | 12.85 | 12.97 | 12.75 | 12.93 | 646,409 | +0.09(+0.70%) |
Feb 19, 2010 | 12.90 | 13.00 | 12.76 | 12.84 | 809,831 | -0.03(-0.23%) |
Feb 18, 2010 | 12.64 | 12.88 | 12.47 | 12.87 | 511,389 | +0.27(+2.14%) |
Feb 17, 2010 | 12.15 | 12.86 | 12.14 | 12.60 | 1,278,364 | +0.48(+3.96%) |
Feb 16, 2010 | 11.98 | 12.15 | 11.88 | 12.12 | 446,639 | +0.20(+1.68%) |
Feb 12, 2010 | 11.61 | 11.92 | 11.92 | 11.92 | 522,400 | +0.14(+1.19%) |
Feb 11, 2010 | 11.66 | 11.82 | 11.45 | 11.78 | 290,937 | +0.09(+0.77%) |
Feb 10, 2010 | 11.63 | 11.72 | 11.38 | 11.69 | 389,559 | -0.02(-0.17%) |
Feb 09, 2010 | 11.56 | 11.76 | 11.40 | 11.71 | 611,817 | +0.31(+2.72%) |
Feb 08, 2010 | 11.34 | 11.62 | 11.15 | 11.40 | 497,307 | +0.08(+0.71%) |
Feb 05, 2010 | 11.34 | 11.45 | 10.96 | 11.32 | 490,560 | +0.04(+0.35%) |
Feb 04, 2010 | 11.80 | 11.80 | 11.27 | 11.28 | 887,093 | -0.67(-5.61%) |
Feb 03, 2010 | 11.87 | 11.97 | 11.67 | 11.95 | 516,861 | +0.07(+0.59%) |
Feb 02, 2010 | 11.32 | 11.93 | 11.23 | 11.88 | 835,694 | +0.54(+4.76%) |
Feb 01, 2010 | 11.35 | 11.51 | 11.20 | 11.34 | 527,059 | -0.08(-0.70%) |
Jan 29, 2010 | 11.45 | 11.60 | 11.37 | 11.42 | 512,566 | +0.00(+0.00%) |
Jan 28, 2010 | 11.96 | 11.96 | 11.41 | 11.42 | 586,765 | -0.55(-4.59%) |
Jan 27, 2010 | 11.71 | 11.99 | 11.62 | 11.97 | 543,609 | +0.20(+1.70%) |
Jan 26, 2010 | 11.80 | 11.87 | 11.65 | 11.77 | 685,865 | -0.03(-0.25%) |
Jan 25, 2010 | 11.98 | 12.01 | 11.76 | 11.80 | 750,006 | -0.05(-0.42%) |
Jan 22, 2010 | 12.27 | 12.27 | 11.77 | 11.85 | 1,023,156 | -0.34(-2.79%) |
Jan 21, 2010 | 12.02 | 12.28 | 11.99 | 12.19 | 1,212,300 | +0.15(+1.25%) |
Jan 20, 2010 | 11.94 | 12.06 | 11.75 | 12.04 | 884,383 | +0.02(+0.17%) |
Jan 19, 2010 | 12.09 | 12.19 | 11.87 | 12.02 | 1,423,306 | +0.05(+0.42%) |
Jan 15, 2010 | 11.91 | 11.97 | 11.97 | 11.97 | 2,528,400 | +0.15(+1.27%) |
Jan 14, 2010 | 11.05 | 12.00 | 11.04 | 11.82 | 2,358,527 | +0.81(+7.36%) |
Jan 13, 2010 | 9.750 | 11.72 | 9.690 | 11.01 | 3,868,621 | +1.31(+13.51%) |
Jan 12, 2010 | 9.760 | 9.790 | 9.210 | 9.700 | 1,394,388 | +0.20(+2.11%) |
Jan 11, 2010 | 9.410 | 9.590 | 9.290 | 9.500 | 863,674 | +0.11(+1.17%) |
Jan 08, 2010 | 9.510 | 9.520 | 9.330 | 9.390 | 374,278 | -0.18(-1.88%) |
Jan 07, 2010 | 9.620 | 9.660 | 9.410 | 9.570 | 614,047 | +0.04(+0.42%) |
Jan 06, 2010 | 9.620 | 9.740 | 9.420 | 9.530 | 613,111 | -0.13(-1.35%) |
Jan 05, 2010 | 9.690 | 9.840 | 9.560 | 9.660 | 434,060 | -0.02(-0.21%) |