Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.10 | 13.30 | 13.10 | 13.17 | 24,588 | +0.27(+2.09%) |
Mar 30, 2010 | 13.08 | 13.08 | 12.80 | 12.90 | 13,746 | -0.28(-2.12%) |
Mar 29, 2010 | 13.18 | 13.24 | 13.15 | 13.18 | 6,869 | -0.14(-1.05%) |
Mar 26, 2010 | 12.65 | 13.32 | 12.65 | 13.32 | 29,567 | +0.72(+5.71%) |
Mar 25, 2010 | 12.67 | 12.87 | 12.60 | 12.60 | 214,900 | +0.37(+3.03%) |
Mar 24, 2010 | 12.21 | 12.34 | 12.19 | 12.23 | 12,526 | -0.06(-0.49%) |
Mar 23, 2010 | 12.07 | 12.30 | 12.07 | 12.29 | 155,739 | -0.36(-2.85%) |
Mar 22, 2010 | 12.45 | 12.80 | 12.45 | 12.65 | 16,792 | +0.26(+2.10%) |
Mar 19, 2010 | 12.45 | 12.50 | 12.30 | 12.39 | 11,565 | -0.19(-1.51%) |
Mar 18, 2010 | 12.71 | 12.81 | 12.50 | 12.58 | 10,840 | +0.01(+0.08%) |
Mar 17, 2010 | 12.42 | 12.63 | 12.42 | 12.57 | 42,535 | +0.22(+1.78%) |
Mar 16, 2010 | 12.28 | 12.40 | 12.28 | 12.35 | 12,203 | +0.01(+0.08%) |
Mar 15, 2010 | 12.28 | 12.39 | 12.28 | 12.34 | 12,569 | -0.19(-1.52%) |
Mar 12, 2010 | 12.50 | 12.59 | 12.40 | 12.53 | 29,368 | +0.63(+5.29%) |
Mar 11, 2010 | 11.69 | 11.90 | 11.69 | 11.90 | 7,292 | +0.13(+1.10%) |
Mar 10, 2010 | 11.69 | 11.88 | 11.69 | 11.77 | 9,549 | +0.24(+2.08%) |
Mar 09, 2010 | 11.55 | 11.63 | 11.45 | 11.53 | 17,756 | -0.21(-1.79%) |
Mar 08, 2010 | 11.84 | 11.84 | 11.68 | 11.74 | 11,332 | +0.14(+1.21%) |
Mar 05, 2010 | 11.43 | 11.67 | 11.43 | 11.60 | 11,419 | +0.15(+1.31%) |
Mar 04, 2010 | 11.41 | 11.47 | 11.35 | 11.45 | 13,932 | +0.21(+1.87%) |
Mar 03, 2010 | 11.11 | 11.40 | 11.11 | 11.24 | 17,852 | +0.28(+2.55%) |
Mar 02, 2010 | 10.92 | 11.08 | 10.92 | 10.96 | 8,574 | +0.09(+0.83%) |
Mar 01, 2010 | 10.66 | 10.87 | 10.66 | 10.87 | 19,495 | +0.18(+1.68%) |
Feb 26, 2010 | 10.53 | 10.74 | 10.53 | 10.69 | 10,452 | +0.07(+0.66%) |
Feb 25, 2010 | 10.44 | 10.63 | 10.44 | 10.62 | 10,450 | -0.02(-0.19%) |
Feb 24, 2010 | 10.52 | 10.69 | 10.52 | 10.64 | 17,463 | +0.09(+0.85%) |
Feb 23, 2010 | 10.58 | 10.61 | 10.47 | 10.55 | 17,383 | +0.00(+0.00%) |
Feb 22, 2010 | 10.60 | 10.69 | 10.55 | 10.55 | 19,458 | +0.10(+0.96%) |
Feb 19, 2010 | 10.35 | 10.45 | 10.34 | 10.45 | 13,746 | -0.10(-0.95%) |
Feb 18, 2010 | 10.34 | 10.55 | 10.34 | 10.55 | 10,118 | -0.07(-0.66%) |
Feb 17, 2010 | 10.67 | 10.67 | 10.51 | 10.62 | 36,593 | -0.03(-0.28%) |
Feb 16, 2010 | 10.36 | 10.70 | 10.36 | 10.65 | 13,308 | +0.50(+4.93%) |
Feb 12, 2010 | 10.15 | 10.15 | 10.15 | 0 | -0.42(-3.97%) | |
Feb 11, 2010 | 10.37 | 10.57 | 10.29 | 10.57 | 14,989 | +0.12(+1.15%) |
Feb 10, 2010 | 10.48 | 10.52 | 10.38 | 10.45 | 23,115 | -0.13(-1.23%) |
Feb 09, 2010 | 10.39 | 10.70 | 10.34 | 10.58 | 52,934 | +0.58(+5.80%) |
Feb 08, 2010 | 10.20 | 10.25 | 10.00 | 10.00 | 8,190 | -0.25(-2.44%) |
Feb 05, 2010 | 10.51 | 10.52 | 10.02 | 10.25 | 28,259 | -0.35(-3.30%) |
Feb 04, 2010 | 10.88 | 10.90 | 10.60 | 10.60 | 14,398 | -0.45(-4.07%) |
Feb 03, 2010 | 11.08 | 11.11 | 10.98 | 11.05 | 13,685 | -0.22(-1.95%) |
Feb 02, 2010 | 11.23 | 11.27 | 11.12 | 11.27 | 17,699 | +0.02(+0.18%) |
Feb 01, 2010 | 11.17 | 11.33 | 11.16 | 11.25 | 14,511 | +0.39(+3.59%) |
Jan 29, 2010 | 10.96 | 11.07 | 10.86 | 10.86 | 15,317 | -0.09(-0.82%) |
Jan 28, 2010 | 11.23 | 11.23 | 10.89 | 10.95 | 10,092 | -0.44(-3.86%) |
Jan 27, 2010 | 11.21 | 11.39 | 11.16 | 11.39 | 16,590 | +0.21(+1.88%) |
Jan 26, 2010 | 11.25 | 11.40 | 11.18 | 11.18 | 11,787 | -0.17(-1.50%) |
Jan 25, 2010 | 11.35 | 11.44 | 11.25 | 11.35 | 18,290 | +0.20(+1.79%) |
Jan 22, 2010 | 11.10 | 11.31 | 11.04 | 11.15 | 22,446 | -0.15(-1.33%) |
Jan 21, 2010 | 11.44 | 11.51 | 11.20 | 11.30 | 18,222 | -0.20(-1.74%) |
Jan 20, 2010 | 11.50 | 11.55 | 11.38 | 11.50 | 23,125 | -0.25(-2.13%) |
Jan 19, 2010 | 11.44 | 11.75 | 11.44 | 11.75 | 31,479 | +0.15(+1.29%) |
Jan 15, 2010 | 11.60 | 11.60 | 11.60 | 0 | -0.50(-4.13%) | |
Jan 14, 2010 | 12.03 | 12.19 | 12.03 | 12.10 | 5,465 | -0.31(-2.50%) |
Jan 13, 2010 | 12.21 | 12.48 | 12.21 | 12.41 | 14,885 | +0.27(+2.22%) |
Jan 12, 2010 | 12.07 | 12.28 | 12.07 | 12.14 | 20,969 | -0.49(-3.88%) |
Jan 11, 2010 | 12.80 | 12.80 | 12.52 | 12.63 | 44,735 | +0.03(+0.24%) |
Jan 08, 2010 | 12.50 | 12.66 | 12.49 | 12.60 | 12,806 | +0.15(+1.20%) |
Jan 07, 2010 | 12.40 | 12.52 | 12.39 | 12.45 | 11,835 | +0.17(+1.38%) |
Jan 06, 2010 | 12.30 | 12.35 | 12.20 | 12.28 | 7,556 | +0.08(+0.66%) |
Jan 05, 2010 | 12.32 | 12.32 | 12.18 | 12.20 | 14,869 | +0.00(+0.00%) |