Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.73 | 10.90 | 10.26 | 10.73 | 57,827 | -0.16(-1.47%) |
Mar 30, 2010 | 10.70 | 11.13 | 10.12 | 10.89 | 106,860 | +0.01(+0.09%) |
Mar 29, 2010 | 11.37 | 11.40 | 10.54 | 10.88 | 56,441 | -0.54(-4.73%) |
Mar 26, 2010 | 11.75 | 11.75 | 11.42 | 11.42 | 109,104 | -0.33(-2.81%) |
Mar 25, 2010 | 11.77 | 11.84 | 11.66 | 11.75 | 202,187 | -0.06(-0.51%) |
Mar 24, 2010 | 11.86 | 11.86 | 11.64 | 11.81 | 72,529 | -0.05(-0.42%) |
Mar 23, 2010 | 11.90 | 11.98 | 11.79 | 11.86 | 36,869 | -0.13(-1.08%) |
Mar 22, 2010 | 12.08 | 12.50 | 11.69 | 11.99 | 38,151 | -0.27(-2.20%) |
Mar 19, 2010 | 11.89 | 12.37 | 11.69 | 12.26 | 47,022 | +0.46(+3.90%) |
Mar 18, 2010 | 12.45 | 12.59 | 11.66 | 11.80 | 85,397 | -0.96(-7.52%) |
Mar 17, 2010 | 13.50 | 13.50 | 12.36 | 12.76 | 76,352 | -0.66(-4.92%) |
Mar 16, 2010 | 13.58 | 13.66 | 13.42 | 13.42 | 22,330 | -0.21(-1.54%) |
Mar 15, 2010 | 13.59 | 13.64 | 13.46 | 13.63 | 63,650 | -0.33(-2.36%) |
Mar 12, 2010 | 14.06 | 14.13 | 13.74 | 13.96 | 24,350 | -0.09(-0.64%) |
Mar 11, 2010 | 14.15 | 14.20 | 13.92 | 14.05 | 52,333 | -0.19(-1.33%) |
Mar 10, 2010 | 14.50 | 14.50 | 14.01 | 14.24 | 50,395 | -0.16(-1.11%) |
Mar 09, 2010 | 14.52 | 14.71 | 14.39 | 14.40 | 54,722 | -0.21(-1.44%) |
Mar 08, 2010 | 14.62 | 14.85 | 14.50 | 14.61 | 33,965 | +0.06(+0.41%) |
Mar 05, 2010 | 14.75 | 14.76 | 14.50 | 14.55 | 50,300 | -0.05(-0.34%) |
Mar 04, 2010 | 14.84 | 14.87 | 14.43 | 14.60 | 36,132 | -0.19(-1.28%) |
Mar 03, 2010 | 14.84 | 14.93 | 14.71 | 14.79 | 22,631 | -0.11(-0.74%) |
Mar 02, 2010 | 15.00 | 15.00 | 14.82 | 14.90 | 9,900 | -0.10(-0.67%) |
Mar 01, 2010 | 15.61 | 15.61 | 14.93 | 15.00 | 26,418 | +0.09(+0.60%) |
Feb 26, 2010 | 15.00 | 15.22 | 14.90 | 14.91 | 17,606 | +0.02(+0.13%) |
Feb 25, 2010 | 14.96 | 15.01 | 14.76 | 14.89 | 7,538 | -0.11(-0.73%) |
Feb 24, 2010 | 15.08 | 15.08 | 14.95 | 15.00 | 394,900 | -0.03(-0.20%) |
Feb 23, 2010 | 15.00 | 15.05 | 14.98 | 15.03 | 25,058 | -0.02(-0.13%) |
Feb 22, 2010 | 15.11 | 15.25 | 15.00 | 15.05 | 97,794 | -0.05(-0.33%) |
Feb 19, 2010 | 15.17 | 15.18 | 15.05 | 15.10 | 13,736 | -0.06(-0.40%) |
Feb 18, 2010 | 15.25 | 15.30 | 15.06 | 15.16 | 16,365 | -0.20(-1.30%) |
Feb 17, 2010 | 15.45 | 15.45 | 15.20 | 15.36 | 6,900 | +0.02(+0.13%) |
Feb 16, 2010 | 15.35 | 15.38 | 15.04 | 15.34 | 208,320 | +0.28(+1.86%) |
Feb 12, 2010 | 15.23 | 15.06 | 15.06 | 15.06 | 91,000 | -0.17(-1.15%) |
Feb 11, 2010 | 15.19 | 15.37 | 15.04 | 15.23 | 177,550 | +0.12(+0.83%) |
Feb 10, 2010 | 15.00 | 15.19 | 15.00 | 15.11 | 176,321 | +0.11(+0.73%) |
Feb 09, 2010 | 15.00 | 15.25 | 14.98 | 15.00 | 282,637 | -0.03(-0.20%) |
Feb 08, 2010 | 15.13 | 15.20 | 14.94 | 15.03 | 264,286 | +0.08(+0.54%) |
Feb 05, 2010 | 15.19 | 15.22 | 14.95 | 14.95 | 78,825 | -0.18(-1.19%) |
Feb 04, 2010 | 15.17 | 15.19 | 15.00 | 15.13 | 17,897 | -0.13(-0.85%) |
Feb 03, 2010 | 15.19 | 15.33 | 15.14 | 15.26 | 6,257 | +0.10(+0.66%) |
Feb 02, 2010 | 15.41 | 15.42 | 15.04 | 15.16 | 19,514 | -0.29(-1.88%) |
Feb 01, 2010 | 15.30 | 15.49 | 15.16 | 15.45 | 26,508 | +0.08(+0.52%) |
Jan 29, 2010 | 15.10 | 15.37 | 15.10 | 15.37 | 28,475 | +0.27(+1.79%) |
Jan 28, 2010 | 15.21 | 15.35 | 15.00 | 15.10 | 51,770 | -0.12(-0.79%) |
Jan 27, 2010 | 14.99 | 15.28 | 14.99 | 15.22 | 63,691 | -0.08(-0.52%) |
Jan 26, 2010 | 15.00 | 15.30 | 14.93 | 15.30 | 45,400 | +0.30(+2.00%) |
Jan 25, 2010 | 15.25 | 15.26 | 14.99 | 15.00 | 45,400 | -0.05(-0.33%) |
Jan 22, 2010 | 15.01 | 15.10 | 14.95 | 15.05 | 40,950 | +0.00(+0.00%) |
Jan 21, 2010 | 15.05 | 15.10 | 14.72 | 15.05 | 46,707 | +0.00(+0.00%) |
Jan 20, 2010 | 15.00 | 15.15 | 14.98 | 15.05 | 26,028 | -0.02(-0.13%) |
Jan 19, 2010 | 14.94 | 15.11 | 14.92 | 15.07 | 10,998 | -0.09(-0.59%) |
Jan 15, 2010 | 15.29 | 15.16 | 15.16 | 15.16 | 30,300 | +0.06(+0.40%) |
Jan 14, 2010 | 15.08 | 15.35 | 14.99 | 15.10 | 21,647 | +0.04(+0.27%) |
Jan 13, 2010 | 15.16 | 15.31 | 15.01 | 15.06 | 23,300 | -0.19(-1.25%) |
Jan 12, 2010 | 14.88 | 15.25 | 14.74 | 15.25 | 115,975 | +0.19(+1.26%) |
Jan 11, 2010 | 15.15 | 15.15 | 14.81 | 15.06 | 14,573 | -0.32(-2.08%) |
Jan 08, 2010 | 14.61 | 15.38 | 13.06 | 15.38 | 38,120 | +0.37(+2.47%) |
Jan 07, 2010 | 15.00 | 15.06 | 14.70 | 15.01 | 30,043 | -0.21(-1.38%) |
Jan 06, 2010 | 15.25 | 15.34 | 14.81 | 15.22 | 19,550 | +0.02(+0.13%) |
Jan 05, 2010 | 15.05 | 15.95 | 14.87 | 15.20 | 124,045 | +0.02(+0.13%) |