Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.91 | 14.91 | 14.67 | 14.67 | 3,940 | +0.07(+0.48%) |
Mar 30, 2010 | 14.60 | 14.60 | 14.60 | 14.60 | 540 | +0.10(+0.69%) |
Mar 29, 2010 | 14.55 | 14.55 | 14.50 | 14.50 | 451 | +0.10(+0.69%) |
Mar 26, 2010 | 14.49 | 14.49 | 14.40 | 14.40 | 320 | -0.02(-0.14%) |
Mar 25, 2010 | 14.46 | 14.48 | 14.42 | 14.42 | 1,922 | +0.12(+0.84%) |
Mar 24, 2010 | 14.52 | 14.52 | 14.30 | 14.30 | 574 | -0.21(-1.45%) |
Mar 23, 2010 | 14.51 | 14.55 | 14.51 | 14.51 | 2,685 | -0.04(-0.27%) |
Mar 22, 2010 | 14.30 | 14.55 | 14.30 | 14.55 | 879 | +0.25(+1.75%) |
Mar 19, 2010 | 14.30 | 14.30 | 14.30 | 14.30 | 475 | -0.15(-1.04%) |
Mar 18, 2010 | 14.61 | 14.61 | 14.40 | 14.45 | 6,179 | -0.11(-0.76%) |
Mar 17, 2010 | 14.75 | 14.75 | 14.56 | 14.56 | 1,666 | -0.07(-0.48%) |
Mar 16, 2010 | 14.39 | 14.63 | 14.38 | 14.63 | 5,130 | +0.33(+2.31%) |
Mar 15, 2010 | 14.30 | 14.30 | 14.30 | 14.30 | 1,674 | -0.22(-1.52%) |
Mar 12, 2010 | 14.43 | 14.52 | 14.43 | 14.52 | 19,371 | +0.02(+0.14%) |
Mar 11, 2010 | 14.40 | 14.50 | 14.38 | 14.50 | 429 | -0.02(-0.14%) |
Mar 10, 2010 | 14.52 | 14.52 | 14.52 | 14.52 | 268 | +0.04(+0.28%) |
Mar 09, 2010 | 14.51 | 14.51 | 14.33 | 14.48 | 1,689 | -0.13(-0.89%) |
Mar 08, 2010 | 14.48 | 14.61 | 14.48 | 14.61 | 951 | +0.21(+1.46%) |
Mar 05, 2010 | 14.38 | 14.49 | 14.38 | 14.40 | 3,352 | -0.14(-0.96%) |
Mar 04, 2010 | 14.41 | 14.54 | 14.35 | 14.54 | 1,774 | +0.19(+1.32%) |
Mar 03, 2010 | 14.32 | 14.35 | 14.32 | 14.35 | 284 | +0.15(+1.06%) |
Mar 02, 2010 | 14.24 | 14.24 | 14.15 | 14.20 | 659 | -0.21(-1.46%) |
Mar 01, 2010 | 14.61 | 14.61 | 14.41 | 14.41 | 1,811 | +0.06(+0.42%) |
Feb 26, 2010 | 14.26 | 14.57 | 14.26 | 14.35 | 1,012 | -0.15(-1.03%) |
Feb 25, 2010 | 14.21 | 14.50 | 14.13 | 14.50 | 1,029 | -0.20(-1.36%) |
Feb 24, 2010 | 14.52 | 14.70 | 14.46 | 14.70 | 4,405 | +0.25(+1.73%) |
Feb 23, 2010 | 14.62 | 14.65 | 14.45 | 14.45 | 420 | +0.07(+0.49%) |
Feb 22, 2010 | 14.44 | 14.44 | 14.38 | 14.38 | 2,728 | -0.12(-0.83%) |
Feb 19, 2010 | 14.28 | 14.50 | 14.28 | 14.50 | 328 | -0.30(-2.03%) |
Feb 18, 2010 | 14.40 | 14.80 | 14.37 | 14.80 | 4,879 | +0.07(+0.49%) |
Feb 17, 2010 | 14.31 | 14.73 | 14.28 | 14.73 | 62,198 | +0.68(+4.83%) |
Feb 16, 2010 | 14.00 | 14.44 | 13.94 | 14.05 | 3,922 | +0.15(+1.08%) |
Feb 12, 2010 | 13.90 | 13.90 | 13.90 | 0 | -0.10(-0.71%) | |
Feb 11, 2010 | 13.94 | 14.10 | 13.93 | 14.00 | 3,812 | +0.21(+1.52%) |
Feb 10, 2010 | 13.82 | 13.82 | 13.79 | 13.79 | 1,506 | +0.14(+1.03%) |
Feb 09, 2010 | 13.85 | 13.85 | 13.60 | 13.65 | 3,974 | +0.10(+0.74%) |
Feb 08, 2010 | 13.85 | 13.94 | 13.55 | 13.55 | 1,167 | -0.08(-0.59%) |
Feb 05, 2010 | 13.64 | 13.65 | 13.59 | 13.63 | 1,139 | -0.38(-2.71%) |
Feb 04, 2010 | 14.01 | 14.01 | 14.01 | 14.01 | 520 | +0.15(+1.08%) |
Feb 03, 2010 | 14.01 | 14.15 | 13.85 | 13.86 | 25,757 | -0.32(-2.25%) |
Feb 02, 2010 | 14.43 | 14.43 | 14.18 | 14.18 | 411 | +0.20(+1.43%) |
Feb 01, 2010 | 14.25 | 14.31 | 13.98 | 13.98 | 806 | -0.02(-0.14%) |
Jan 29, 2010 | 14.06 | 14.06 | 14.00 | 14.00 | 882 | -0.29(-2.03%) |
Jan 28, 2010 | 14.46 | 14.46 | 14.29 | 14.29 | 2,597 | -0.09(-0.63%) |
Jan 27, 2010 | 14.24 | 14.50 | 14.24 | 14.38 | 1,559 | +0.37(+2.64%) |
Jan 26, 2010 | 14.00 | 14.31 | 14.00 | 14.01 | 1,072 | -0.24(-1.68%) |
Jan 25, 2010 | 14.35 | 14.35 | 14.05 | 14.25 | 6,939 | +0.02(+0.14%) |
Jan 22, 2010 | 14.15 | 14.23 | 14.15 | 14.23 | 479 | -0.06(-0.42%) |
Jan 21, 2010 | 14.47 | 14.47 | 14.29 | 14.29 | 399 | -0.10(-0.69%) |
Jan 20, 2010 | 14.41 | 14.50 | 14.39 | 14.39 | 636 | +0.09(+0.63%) |
Jan 19, 2010 | 14.40 | 14.50 | 14.30 | 14.30 | 3,793 | -0.01(-0.07%) |
Jan 15, 2010 | 14.31 | 14.31 | 14.31 | 0 | +0.17(+1.20%) | |
Jan 14, 2010 | 14.21 | 14.25 | 14.14 | 14.14 | 2,108 | +0.13(+0.93%) |
Jan 13, 2010 | 14.01 | 14.01 | 14.01 | 14.01 | 165 | +0.17(+1.23%) |
Jan 12, 2010 | 13.72 | 14.02 | 13.72 | 13.84 | 785 | +0.14(+1.02%) |
Jan 11, 2010 | 13.74 | 13.97 | 13.65 | 13.70 | 1,132 | +0.19(+1.41%) |
Jan 08, 2010 | 13.55 | 13.86 | 13.51 | 13.51 | 460 | -0.11(-0.81%) |
Jan 07, 2010 | 13.45 | 13.62 | 13.41 | 13.62 | 823 | +0.57(+4.37%) |
Jan 06, 2010 | 13.29 | 13.32 | 12.95 | 13.05 | 1,953 | +0.05(+0.38%) |
Jan 05, 2010 | 13.39 | 13.39 | 13.00 | 13.00 | 1,969 | -0.19(-1.44%) |
Jan 04, 2010 | 13.40 | 13.40 | 13.19 | 13.19 | 400 | +0.09(+0.69%) |
Dec 31, 2009 | 13.10 | 13.10 | 13.10 | 0 | +0.05(+0.38%) | |
Dec 30, 2009 | 13.08 | 13.08 | 13.05 | 13.05 | 345 | +0.03(+0.23%) |
Dec 29, 2009 | 13.02 | 13.02 | 13.02 | 13.02 | 355 | +0.07(+0.54%) |
Dec 28, 2009 | 13.30 | 13.30 | 12.95 | 12.95 | 872 | -0.35(-2.63%) |
Dec 24, 2009 | 13.00 | 13.30 | 13.00 | 13.30 | 678 | +0.12(+0.91%) |
Dec 23, 2009 | 13.07 | 13.18 | 13.07 | 13.18 | 379 | +0.07(+0.53%) |
Dec 22, 2009 | 13.30 | 13.30 | 13.11 | 13.11 | 575 | +0.02(+0.15%) |
Dec 21, 2009 | 13.30 | 13.30 | 13.09 | 13.09 | 1,480 | +0.04(+0.31%) |
Dec 18, 2009 | 12.90 | 13.05 | 12.90 | 13.05 | 1,139 | -0.06(-0.46%) |
Dec 17, 2009 | 13.11 | 13.11 | 13.11 | 13.11 | 683 | -0.21(-1.58%) |
Dec 16, 2009 | 13.32 | 13.32 | 13.29 | 13.32 | 2,427 | +0.05(+0.38%) |
Dec 15, 2009 | 13.20 | 13.40 | 13.20 | 13.27 | 2,472 | +0.10(+0.76%) |
Dec 14, 2009 | 13.17 | 13.17 | 13.17 | 13.17 | 160 | +0.03(+0.23%) |
Dec 11, 2009 | 13.16 | 13.35 | 13.14 | 13.14 | 1,252 | -0.26(-1.94%) |
Dec 10, 2009 | 13.20 | 13.40 | 13.08 | 13.40 | 2,517 | +0.26(+1.98%) |
Dec 09, 2009 | 13.04 | 13.26 | 13.04 | 13.14 | 931 | +0.04(+0.31%) |
Dec 08, 2009 | 13.17 | 13.40 | 13.10 | 13.10 | 916 | -0.23(-1.73%) |
Dec 07, 2009 | 13.33 | 13.33 | 13.33 | 13.33 | 406 | +0.02(+0.15%) |
Dec 04, 2009 | 13.50 | 13.52 | 13.31 | 13.31 | 483 | -0.01(-0.08%) |
Dec 03, 2009 | 13.53 | 13.53 | 13.32 | 13.32 | 1,091 | +0.01(+0.08%) |
Dec 02, 2009 | 13.28 | 13.31 | 13.24 | 13.31 | 829 | -0.04(-0.30%) |
Dec 01, 2009 | 13.30 | 13.50 | 13.30 | 13.35 | 2,280 | +0.14(+1.06%) |
Nov 30, 2009 | 13.29 | 13.42 | 13.21 | 13.21 | 460 | -0.59(-4.28%) |
Nov 25, 2009 | 13.80 | 13.80 | 13.80 | 0 | +0.01(+0.07%) | |
Nov 24, 2009 | 13.77 | 13.79 | 13.74 | 13.79 | 680 | +0.01(+0.07%) |
Nov 23, 2009 | 13.85 | 13.85 | 13.78 | 13.78 | 3,225 | +0.13(+0.95%) |
Nov 20, 2009 | 13.80 | 13.80 | 13.65 | 13.65 | 1,708 | +0.05(+0.37%) |
Nov 19, 2009 | 13.82 | 13.95 | 13.60 | 13.60 | 3,169 | -0.55(-3.89%) |
Nov 18, 2009 | 14.15 | 14.15 | 13.94 | 14.15 | 521 | -0.03(-0.21%) |
Nov 17, 2009 | 14.31 | 14.32 | 14.10 | 14.18 | 1,562 | +0.06(+0.42%) |
Nov 16, 2009 | 14.06 | 14.12 | 14.06 | 14.12 | 436 | +0.20(+1.44%) |
Nov 13, 2009 | 13.69 | 13.92 | 13.69 | 13.92 | 437 | +0.23(+1.68%) |
Nov 12, 2009 | 13.72 | 13.82 | 13.65 | 13.69 | 2,450 | +0.19(+1.41%) |
Nov 11, 2009 | 13.65 | 13.65 | 13.47 | 13.50 | 1,418 | -0.05(-0.37%) |
Nov 10, 2009 | 13.68 | 13.76 | 13.55 | 13.55 | 771 | -0.27(-1.95%) |
Nov 09, 2009 | 13.82 | 13.82 | 13.82 | 13.82 | 160 | +0.31(+2.29%) |
Nov 06, 2009 | 13.51 | 13.51 | 13.51 | 13.51 | 722 | -0.02(-0.15%) |
Nov 05, 2009 | 13.63 | 13.63 | 13.53 | 13.53 | 1,005 | +0.04(+0.30%) |
Nov 04, 2009 | 13.49 | 13.63 | 13.46 | 13.49 | 1,408 | -0.07(-0.52%) |
Nov 03, 2009 | 13.48 | 13.63 | 13.30 | 13.56 | 1,650 | -0.09(-0.66%) |
Nov 02, 2009 | 13.70 | 13.70 | 13.48 | 13.65 | 1,227 | +0.15(+1.11%) |
Oct 30, 2009 | 13.88 | 13.99 | 13.50 | 13.50 | 1,136 | -0.38(-2.74%) |
Oct 29, 2009 | 13.93 | 14.10 | 13.88 | 13.88 | 1,309 | +0.17(+1.24%) |
Oct 28, 2009 | 13.89 | 14.03 | 13.71 | 13.71 | 796 | -0.26(-1.86%) |
Oct 27, 2009 | 13.90 | 13.97 | 13.78 | 13.97 | 1,445 | +0.20(+1.45%) |
Oct 26, 2009 | 13.99 | 14.03 | 13.77 | 13.77 | 658 | -0.32(-2.27%) |
Oct 23, 2009 | 13.88 | 14.09 | 13.88 | 14.09 | 835 | -0.34(-2.36%) |
Oct 22, 2009 | 14.28 | 14.43 | 14.28 | 14.43 | 605 | +0.25(+1.76%) |
Oct 21, 2009 | 14.40 | 14.61 | 14.18 | 14.18 | 3,574 | +0.09(+0.64%) |
Oct 20, 2009 | 14.09 | 14.09 | 14.09 | 14.09 | 7,876 | +0.02(+0.14%) |
Oct 19, 2009 | 14.10 | 14.10 | 13.98 | 14.07 | 1,179 | +0.24(+1.74%) |
Oct 16, 2009 | 13.83 | 13.83 | 13.83 | 13.83 | 365 | -0.03(-0.22%) |
Oct 15, 2009 | 13.81 | 14.02 | 13.81 | 13.86 | 2,440 | +0.32(+2.36%) |
Oct 14, 2009 | 13.51 | 13.60 | 13.51 | 13.54 | 326 | -0.10(-0.73%) |
Oct 13, 2009 | 13.64 | 13.64 | 13.64 | 13.64 | 316 | +0.07(+0.52%) |
Oct 12, 2009 | 13.57 | 13.57 | 13.57 | 13.57 | 195 | -0.08(-0.59%) |
Oct 09, 2009 | 13.87 | 13.88 | 13.65 | 13.65 | 1,686 | +0.15(+1.11%) |
Oct 08, 2009 | 13.70 | 13.75 | 13.50 | 13.50 | 2,805 | +0.15(+1.12%) |
Oct 07, 2009 | 13.49 | 13.60 | 13.35 | 13.35 | 2,490 | -0.22(-1.62%) |
Oct 06, 2009 | 13.59 | 13.73 | 13.57 | 13.57 | 1,905 | -0.03(-0.22%) |
Oct 05, 2009 | 13.36 | 13.61 | 13.36 | 13.60 | 842 | +0.40(+3.03%) |
Oct 02, 2009 | 13.34 | 13.36 | 13.20 | 13.20 | 416 | -0.41(-3.01%) |
Oct 01, 2009 | 13.42 | 13.61 | 13.42 | 13.61 | 583 | -0.09(-0.66%) |
Sep 30, 2009 | 13.63 | 13.70 | 13.52 | 13.70 | 7,734 | +0.40(+3.01%) |
Sep 29, 2009 | 13.53 | 13.62 | 13.30 | 13.30 | 4,036 | +0.05(+0.38%) |
Sep 28, 2009 | 13.44 | 13.47 | 13.25 | 13.25 | 907 | -0.38(-2.79%) |
Sep 25, 2009 | 13.53 | 13.63 | 13.41 | 13.63 | 1,666 | -0.19(-1.37%) |
Sep 24, 2009 | 13.85 | 13.93 | 13.77 | 13.82 | 717 | -0.32(-2.26%) |
Sep 23, 2009 | 14.12 | 14.20 | 14.11 | 14.14 | 4,973 | +0.05(+0.35%) |
Sep 22, 2009 | 14.08 | 14.25 | 14.08 | 14.09 | 743 | +0.01(+0.07%) |
Sep 21, 2009 | 14.01 | 14.20 | 14.01 | 14.08 | 650 | +0.01(+0.07%) |
Sep 18, 2009 | 14.07 | 14.07 | 14.07 | 14.07 | 578 | -0.14(-0.99%) |
Sep 17, 2009 | 14.21 | 14.35 | 14.09 | 14.21 | 2,724 | +0.09(+0.64%) |
Sep 16, 2009 | 14.08 | 14.50 | 14.08 | 14.12 | 17,622 | -0.13(-0.91%) |
Sep 15, 2009 | 14.00 | 14.25 | 14.00 | 14.25 | 4,767 | -0.11(-0.77%) |
Sep 14, 2009 | 13.98 | 14.36 | 13.98 | 14.36 | 769 | +0.33(+2.35%) |
Sep 11, 2009 | 14.21 | 14.21 | 14.03 | 14.03 | 3,441 | -0.02(-0.14%) |
Sep 10, 2009 | 14.17 | 14.17 | 14.05 | 14.05 | 423 | -0.06(-0.43%) |
Sep 09, 2009 | 14.26 | 14.28 | 14.11 | 14.11 | 3,032 | +0.31(+2.25%) |
Sep 08, 2009 | 14.00 | 14.08 | 13.80 | 13.80 | 45,319 | +0.53(+3.99%) |
Sep 04, 2009 | 13.32 | 13.35 | 13.27 | 13.27 | 18,214 | -0.03(-0.23%) |
Sep 03, 2009 | 13.08 | 13.30 | 13.08 | 13.30 | 5,400 | +0.52(+4.07%) |
Sep 02, 2009 | 13.13 | 13.13 | 12.78 | 12.78 | 486 | +0.23(+1.83%) |
Sep 01, 2009 | 13.05 | 13.15 | 12.55 | 12.55 | 14,125 | -0.30(-2.33%) |
Aug 31, 2009 | 12.85 | 13.25 | 12.85 | 12.85 | 696 | -0.22(-1.68%) |
Aug 28, 2009 | 13.07 | 13.07 | 13.07 | 13.07 | 370 | +0.07(+0.54%) |
Aug 27, 2009 | 12.94 | 13.00 | 12.94 | 13.00 | 360 | -0.28(-2.11%) |
Aug 26, 2009 | 13.28 | 13.28 | 13.28 | 13.28 | 115 | -0.14(-1.04%) |
Aug 25, 2009 | 13.42 | 13.42 | 13.42 | 13.42 | 310 | +0.16(+1.21%) |
Aug 24, 2009 | 13.49 | 13.66 | 13.26 | 13.26 | 1,227 | -0.55(-3.98%) |
Aug 21, 2009 | 13.70 | 13.81 | 13.70 | 13.81 | 5,600 | +0.16(+1.17%) |
Aug 20, 2009 | 13.49 | 13.65 | 13.49 | 13.65 | 2,535 | +0.65(+5.00%) |
Aug 19, 2009 | 13.00 | 13.00 | 13.00 | 13.00 | 7,310 | -0.50(-3.70%) |
Aug 18, 2009 | 13.25 | 13.50 | 13.25 | 13.50 | 1,436 | +0.42(+3.21%) |
Aug 17, 2009 | 13.08 | 13.08 | 13.08 | 13.08 | 786 | -0.17(-1.28%) |
Aug 05, 2009 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.05(+0.38%) |
Jul 29, 2009 | 13.20 | 13.20 | 13.20 | 0 | +0.70(+5.60%) | |
Jul 07, 2009 | 12.50 | 12.50 | 12.50 | 0 | -0.62(-4.73%) | |
Jul 01, 2009 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | +1.09(+9.06%) |
Jun 16, 2009 | 12.03 | 12.03 | 12.03 | 0 | +0.23(+1.95%) | |
Jun 15, 2009 | 11.80 | 11.80 | 11.80 | 11.80 | 200 | -0.38(-3.12%) |
Jun 12, 2009 | 12.17 | 12.18 | 12.17 | 12.18 | 1,200 | +0.07(+0.58%) |
Jun 09, 2009 | 12.11 | 12.11 | 12.11 | 0 | +0.30(+2.54%) | |
Jun 08, 2009 | 11.78 | 11.83 | 11.78 | 11.81 | 2,400 | -0.59(-4.76%) |
Jun 04, 2009 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.15(+1.22%) |
Jun 03, 2009 | 12.25 | 12.25 | 12.25 | 12.25 | 200 | +0.36(+3.03%) |
Jun 01, 2009 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.12(+1.02%) |
May 29, 2009 | 11.78 | 11.78 | 11.77 | 11.77 | 2,240 | -0.08(-0.68%) |
May 28, 2009 | 11.87 | 11.87 | 11.85 | 11.85 | 1,100 | -0.07(-0.59%) |
May 26, 2009 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | +0.33(+2.85%) |
May 18, 2009 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | +0.24(+2.11%) |
May 08, 2009 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.35(+3.18%) |
May 07, 2009 | 11.20 | 11.20 | 11.00 | 11.00 | 400 | -0.12(-1.08%) |
May 06, 2009 | 11.12 | 11.12 | 11.12 | 11.12 | 800 | -0.23(-2.03%) |
May 05, 2009 | 11.35 | 11.35 | 11.35 | 11.35 | 2,805 | +0.66(+6.17%) |
May 01, 2009 | 10.69 | 10.69 | 10.69 | 0 | -0.21(-1.93%) | |
Apr 29, 2009 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.40(+3.81%) |
Apr 28, 2009 | 10.50 | 10.50 | 10.50 | 10.50 | 4,155 | +0.51(+5.11%) |
Apr 23, 2009 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.05(+0.50%) |
Apr 21, 2009 | 9.940 | 9.940 | 9.940 | 0 | +0.59(+6.31%) | |
Apr 08, 2009 | 9.350 | 9.350 | 9.350 | 0 | -0.21(-2.20%) | |
Apr 07, 2009 | 9.690 | 9.690 | 9.530 | 9.560 | 2,760 | -0.22(-2.25%) |