Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.38 | 12.68 | 12.20 | 12.20 | 289,155 | -0.24(-1.93%) |
Mar 30, 2010 | 12.24 | 12.48 | 12.24 | 12.44 | 253,686 | +0.16(+1.30%) |
Mar 29, 2010 | 12.06 | 12.30 | 12.02 | 12.28 | 305,466 | +0.28(+2.33%) |
Mar 26, 2010 | 11.92 | 12.01 | 11.80 | 12.00 | 317,318 | +0.14(+1.15%) |
Mar 25, 2010 | 12.14 | 12.25 | 11.84 | 11.86 | 149,143 | -0.25(-2.05%) |
Mar 24, 2010 | 12.20 | 12.34 | 12.04 | 12.11 | 216,677 | -0.19(-1.56%) |
Mar 23, 2010 | 12.27 | 12.42 | 12.02 | 12.30 | 243,705 | +0.08(+0.65%) |
Mar 22, 2010 | 12.05 | 12.52 | 11.93 | 12.22 | 369,717 | +0.04(+0.33%) |
Mar 19, 2010 | 12.14 | 12.28 | 11.92 | 12.18 | 495,876 | +0.10(+0.86%) |
Mar 18, 2010 | 11.91 | 12.12 | 11.90 | 12.08 | 354,815 | +0.09(+0.73%) |
Mar 17, 2010 | 11.73 | 12.07 | 11.61 | 11.99 | 627,510 | +0.32(+2.74%) |
Mar 16, 2010 | 11.69 | 11.72 | 11.60 | 11.67 | 332,948 | +0.06(+0.55%) |
Mar 15, 2010 | 11.40 | 11.65 | 11.20 | 11.61 | 391,710 | +0.38(+3.35%) |
Mar 12, 2010 | 11.76 | 11.81 | 11.02 | 11.23 | 1,121,283 | -0.45(-3.84%) |
Mar 11, 2010 | 11.98 | 11.98 | 11.60 | 11.68 | 547,357 | -0.38(-3.12%) |
Mar 10, 2010 | 12.14 | 12.16 | 11.93 | 12.06 | 150,860 | -0.13(-1.05%) |
Mar 09, 2010 | 12.13 | 12.34 | 12.10 | 12.18 | 214,611 | -0.02(-0.20%) |
Mar 08, 2010 | 12.15 | 12.22 | 12.09 | 12.21 | 195,358 | +0.06(+0.53%) |
Mar 05, 2010 | 11.90 | 12.22 | 11.84 | 12.14 | 326,238 | +0.38(+3.20%) |
Mar 04, 2010 | 11.77 | 11.87 | 11.66 | 11.77 | 444,535 | +0.06(+0.55%) |
Mar 03, 2010 | 11.61 | 11.79 | 11.60 | 11.70 | 445,416 | +0.09(+0.76%) |
Mar 02, 2010 | 11.80 | 11.86 | 11.61 | 11.62 | 575,951 | -0.22(-1.83%) |
Mar 01, 2010 | 11.80 | 11.95 | 11.73 | 11.83 | 320,492 | +0.06(+0.48%) |
Feb 26, 2010 | 11.93 | 11.98 | 11.76 | 11.78 | 393,301 | -0.18(-1.54%) |
Feb 25, 2010 | 12.03 | 12.20 | 11.82 | 11.96 | 293,245 | -0.14(-1.12%) |
Feb 24, 2010 | 11.94 | 12.33 | 11.78 | 12.10 | 508,220 | +0.22(+1.82%) |
Feb 23, 2010 | 11.92 | 11.94 | 11.60 | 11.88 | 394,933 | +0.02(+0.13%) |
Feb 22, 2010 | 11.60 | 12.04 | 11.18 | 11.86 | 1,487,243 | +0.34(+2.91%) |
Feb 19, 2010 | 11.82 | 11.88 | 11.34 | 11.53 | 3,082,155 | -2.42(-17.37%) |
Feb 18, 2010 | 13.42 | 14.02 | 13.26 | 13.95 | 671,166 | +0.54(+4.06%) |
Feb 17, 2010 | 13.42 | 13.42 | 13.26 | 13.41 | 85,735 | +0.03(+0.24%) |
Feb 16, 2010 | 13.46 | 13.66 | 13.27 | 13.38 | 304,408 | -0.04(-0.30%) |
Feb 12, 2010 | 13.58 | 13.42 | 13.42 | 13.42 | 383,500 | -0.23(-1.70%) |
Feb 11, 2010 | 13.48 | 13.66 | 13.33 | 13.65 | 70,191 | +0.10(+0.71%) |
Feb 10, 2010 | 13.49 | 13.55 | 13.26 | 13.55 | 86,816 | -0.02(-0.12%) |
Feb 09, 2010 | 13.62 | 13.68 | 13.42 | 13.57 | 48,318 | +0.10(+0.77%) |
Feb 08, 2010 | 13.74 | 13.74 | 13.43 | 13.46 | 108,763 | -0.26(-1.87%) |
Feb 05, 2010 | 13.70 | 13.88 | 13.49 | 13.72 | 199,090 | +0.06(+0.41%) |
Feb 04, 2010 | 13.82 | 13.98 | 13.55 | 13.66 | 276,427 | -0.27(-1.95%) |
Feb 03, 2010 | 14.06 | 14.20 | 13.92 | 13.94 | 162,908 | -0.21(-1.47%) |
Feb 02, 2010 | 14.07 | 14.17 | 13.94 | 14.14 | 177,342 | +0.04(+0.28%) |
Feb 01, 2010 | 14.27 | 14.27 | 13.90 | 14.10 | 137,153 | -0.16(-1.12%) |
Jan 29, 2010 | 14.22 | 14.37 | 13.61 | 14.26 | 197,278 | +0.06(+0.39%) |
Jan 28, 2010 | 14.36 | 14.36 | 13.69 | 14.21 | 156,291 | -0.18(-1.22%) |
Jan 27, 2010 | 14.02 | 14.42 | 13.97 | 14.38 | 196,176 | +0.26(+1.87%) |
Jan 26, 2010 | 14.14 | 14.20 | 13.70 | 14.12 | 209,771 | -0.10(-0.73%) |
Jan 25, 2010 | 14.52 | 14.74 | 14.06 | 14.22 | 148,336 | -0.27(-1.88%) |
Jan 22, 2010 | 14.75 | 15.02 | 14.48 | 14.50 | 138,586 | -0.30(-2.05%) |
Jan 21, 2010 | 15.27 | 15.30 | 14.80 | 14.80 | 148,730 | -0.41(-2.68%) |
Jan 20, 2010 | 15.26 | 15.44 | 14.86 | 15.21 | 173,642 | -0.18(-1.20%) |
Jan 19, 2010 | 15.16 | 15.47 | 15.16 | 15.39 | 174,801 | +0.30(+1.96%) |
Jan 15, 2010 | 15.59 | 15.10 | 15.10 | 15.10 | 237,500 | -0.42(-2.68%) |
Jan 14, 2010 | 15.49 | 15.58 | 15.46 | 15.51 | 87,622 | -0.06(-0.41%) |
Jan 13, 2010 | 15.56 | 15.64 | 15.51 | 15.58 | 132,295 | +0.02(+0.15%) |
Jan 12, 2010 | 15.26 | 15.59 | 15.21 | 15.55 | 192,727 | +0.16(+1.04%) |
Jan 11, 2010 | 14.99 | 15.44 | 14.97 | 15.39 | 229,628 | +0.54(+3.61%) |
Jan 08, 2010 | 14.74 | 14.89 | 14.63 | 14.86 | 127,013 | +0.03(+0.22%) |
Jan 07, 2010 | 14.88 | 14.90 | 14.49 | 14.82 | 200,088 | -0.06(-0.38%) |
Jan 06, 2010 | 15.33 | 15.42 | 14.76 | 14.88 | 436,745 | -0.42(-2.72%) |
Jan 05, 2010 | 15.74 | 15.88 | 15.27 | 15.30 | 452,500 | -0.50(-3.19%) |