Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.76 | 13.82 | 13.51 | 13.52 | 285,668 | -0.25(-1.83%) |
Mar 30, 2010 | 13.88 | 13.90 | 13.64 | 13.77 | 187,376 | -0.13(-0.92%) |
Mar 29, 2010 | 13.93 | 14.05 | 13.85 | 13.90 | 119,133 | +0.05(+0.37%) |
Mar 26, 2010 | 13.95 | 14.05 | 13.77 | 13.85 | 129,993 | -0.02(-0.14%) |
Mar 25, 2010 | 13.92 | 14.26 | 13.82 | 13.87 | 209,286 | -0.02(-0.12%) |
Mar 24, 2010 | 14.16 | 14.18 | 13.85 | 13.88 | 178,991 | -0.28(-1.97%) |
Mar 23, 2010 | 14.12 | 14.18 | 14.00 | 14.16 | 159,312 | +0.07(+0.48%) |
Mar 22, 2010 | 13.86 | 14.13 | 13.78 | 14.10 | 273,598 | +0.27(+1.96%) |
Mar 19, 2010 | 14.18 | 14.22 | 13.65 | 13.82 | 388,994 | -0.29(-2.04%) |
Mar 18, 2010 | 13.99 | 14.14 | 13.93 | 14.11 | 196,661 | +0.20(+1.41%) |
Mar 17, 2010 | 13.93 | 14.21 | 13.87 | 13.92 | 214,649 | +0.04(+0.26%) |
Mar 16, 2010 | 13.84 | 13.90 | 13.73 | 13.88 | 247,525 | +0.20(+1.43%) |
Mar 15, 2010 | 13.57 | 13.71 | 13.50 | 13.68 | 139,194 | +0.01(+0.09%) |
Mar 12, 2010 | 13.70 | 13.73 | 13.52 | 13.67 | 98,705 | -0.02(-0.12%) |
Mar 11, 2010 | 13.60 | 13.70 | 13.50 | 13.69 | 140,688 | +0.04(+0.32%) |
Mar 10, 2010 | 13.46 | 13.73 | 13.46 | 13.64 | 130,173 | +0.20(+1.49%) |
Mar 09, 2010 | 13.50 | 13.58 | 13.39 | 13.45 | 127,615 | -0.06(-0.44%) |
Mar 08, 2010 | 13.38 | 13.55 | 13.38 | 13.51 | 146,737 | +0.14(+1.05%) |
Mar 05, 2010 | 13.27 | 13.38 | 13.18 | 13.37 | 274,940 | +0.20(+1.49%) |
Mar 04, 2010 | 12.87 | 13.18 | 12.81 | 13.17 | 107,802 | +0.34(+2.65%) |
Mar 03, 2010 | 12.79 | 13.05 | 12.68 | 12.83 | 165,791 | +0.13(+1.04%) |
Mar 02, 2010 | 12.71 | 12.84 | 12.67 | 12.70 | 195,139 | +0.05(+0.38%) |
Mar 01, 2010 | 12.62 | 12.94 | 12.49 | 12.65 | 274,655 | +0.10(+0.83%) |
Feb 26, 2010 | 12.69 | 12.69 | 12.48 | 12.55 | 78,356 | -0.09(-0.73%) |
Feb 25, 2010 | 12.44 | 12.74 | 12.26 | 12.64 | 144,914 | +0.06(+0.48%) |
Feb 24, 2010 | 12.55 | 12.87 | 12.41 | 12.58 | 137,747 | +0.04(+0.29%) |
Feb 23, 2010 | 12.78 | 12.81 | 12.42 | 12.54 | 187,676 | -0.19(-1.47%) |
Feb 22, 2010 | 12.34 | 12.80 | 12.23 | 12.73 | 294,315 | +0.42(+3.44%) |
Feb 19, 2010 | 11.91 | 12.36 | 11.88 | 12.31 | 397,131 | +0.33(+2.73%) |
Feb 18, 2010 | 11.91 | 11.99 | 11.75 | 11.98 | 266,599 | +0.02(+0.17%) |
Feb 17, 2010 | 11.98 | 12.17 | 11.82 | 11.96 | 318,631 | -0.35(-2.82%) |
Feb 16, 2010 | 12.29 | 12.36 | 12.09 | 12.31 | 264,543 | +0.06(+0.46%) |
Feb 12, 2010 | 12.02 | 12.25 | 12.25 | 12.25 | 277,887 | +0.14(+1.15%) |
Feb 11, 2010 | 11.98 | 12.12 | 11.70 | 12.11 | 156,821 | +0.08(+0.66%) |
Feb 10, 2010 | 11.93 | 12.10 | 11.64 | 12.03 | 194,461 | +0.08(+0.70%) |
Feb 09, 2010 | 11.78 | 12.08 | 11.70 | 11.95 | 272,104 | +0.36(+3.10%) |
Feb 08, 2010 | 11.60 | 11.90 | 11.48 | 11.59 | 222,019 | -0.06(-0.48%) |
Feb 05, 2010 | 11.57 | 11.67 | 11.14 | 11.64 | 352,228 | +0.14(+1.18%) |
Feb 04, 2010 | 11.88 | 11.94 | 11.48 | 11.51 | 343,153 | -0.44(-3.71%) |
Feb 03, 2010 | 12.00 | 12.32 | 11.92 | 11.95 | 218,657 | -0.13(-1.09%) |
Feb 02, 2010 | 12.15 | 12.26 | 12.02 | 12.08 | 188,725 | -0.09(-0.72%) |
Feb 01, 2010 | 12.11 | 12.28 | 12.02 | 12.17 | 238,615 | +0.16(+1.30%) |
Jan 29, 2010 | 12.24 | 12.40 | 12.01 | 12.02 | 263,927 | -0.14(-1.18%) |
Jan 28, 2010 | 12.50 | 12.50 | 12.16 | 12.16 | 238,437 | -0.17(-1.39%) |
Jan 27, 2010 | 12.05 | 12.35 | 11.93 | 12.33 | 304,459 | +0.40(+3.35%) |
Jan 26, 2010 | 11.94 | 12.07 | 11.82 | 11.93 | 369,438 | -0.02(-0.20%) |
Jan 25, 2010 | 12.18 | 12.22 | 11.92 | 11.95 | 355,820 | +0.00(+0.03%) |
Jan 22, 2010 | 12.31 | 12.39 | 11.95 | 11.95 | 576,430 | -0.21(-1.76%) |
Jan 21, 2010 | 12.30 | 12.46 | 11.95 | 12.16 | 1,068,953 | -0.06(-0.45%) |
Jan 20, 2010 | 12.27 | 12.55 | 12.18 | 12.22 | 393,962 | -0.23(-1.88%) |
Jan 19, 2010 | 12.32 | 12.67 | 12.21 | 12.45 | 492,237 | +0.18(+1.45%) |
Jan 15, 2010 | 11.80 | 12.28 | 12.28 | 12.28 | 4,824,428 | -0.62(-4.82%) |
Jan 14, 2010 | 12.94 | 13.11 | 12.86 | 12.90 | 244,949 | -0.03(-0.25%) |
Jan 13, 2010 | 12.55 | 13.02 | 12.40 | 12.93 | 337,601 | +0.38(+3.00%) |
Jan 12, 2010 | 12.58 | 12.87 | 12.44 | 12.55 | 569,081 | -0.19(-1.49%) |
Jan 11, 2010 | 12.81 | 12.99 | 12.41 | 12.74 | 680,003 | -0.07(-0.53%) |
Jan 08, 2010 | 12.64 | 13.00 | 12.34 | 12.81 | 1,621,104 | -0.99(-7.18%) |
Jan 07, 2010 | 13.56 | 14.11 | 13.49 | 13.80 | 918,685 | +0.27(+2.02%) |
Jan 06, 2010 | 13.19 | 13.54 | 13.14 | 13.53 | 548,676 | +0.32(+2.40%) |
Jan 05, 2010 | 13.45 | 13.65 | 13.10 | 13.21 | 536,648 | -0.19(-1.42%) |