Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.38 | 14.48 | 14.33 | 14.33 | 7,073 | -0.08(-0.55%) |
Mar 30, 2010 | 14.36 | 14.41 | 14.25 | 14.41 | 6,331 | +0.12(+0.81%) |
Mar 29, 2010 | 14.25 | 14.36 | 14.25 | 14.29 | 3,908 | +0.18(+1.28%) |
Mar 26, 2010 | 14.11 | 14.25 | 14.05 | 14.11 | 3,809 | +0.01(+0.05%) |
Mar 25, 2010 | 14.18 | 14.25 | 14.11 | 14.11 | 30,649 | +0.07(+0.52%) |
Mar 24, 2010 | 14.22 | 14.22 | 14.03 | 14.03 | 32,814 | -0.20(-1.42%) |
Mar 23, 2010 | 13.99 | 14.24 | 13.99 | 14.24 | 13,877 | +0.30(+2.17%) |
Mar 22, 2010 | 13.80 | 13.93 | 13.67 | 13.93 | 7,148 | +0.11(+0.80%) |
Mar 19, 2010 | 13.96 | 13.96 | 13.77 | 13.82 | 12,382 | -0.24(-1.70%) |
Mar 18, 2010 | 14.13 | 14.14 | 14.02 | 14.06 | 10,732 | -0.15(-1.03%) |
Mar 17, 2010 | 14.13 | 14.28 | 14.13 | 14.21 | 24,635 | +0.19(+1.39%) |
Mar 16, 2010 | 14.03 | 14.03 | 13.83 | 14.01 | 12,861 | +0.14(+0.98%) |
Mar 15, 2010 | 13.82 | 14.16 | 13.80 | 13.88 | 14,673 | -0.16(-1.11%) |
Mar 12, 2010 | 14.17 | 14.17 | 13.98 | 14.03 | 10,501 | -0.03(-0.20%) |
Mar 11, 2010 | 13.92 | 14.06 | 13.91 | 14.06 | 10,667 | +0.08(+0.59%) |
Mar 10, 2010 | 13.72 | 13.99 | 13.72 | 13.98 | 8,485 | +0.32(+2.35%) |
Mar 09, 2010 | 13.66 | 13.80 | 13.66 | 13.66 | 44,031 | -0.10(-0.71%) |
Mar 08, 2010 | 13.84 | 13.84 | 13.70 | 13.75 | 19,294 | -0.07(-0.49%) |
Mar 05, 2010 | 13.72 | 13.86 | 13.70 | 13.82 | 9,983 | +0.19(+1.36%) |
Mar 04, 2010 | 13.68 | 13.70 | 13.57 | 13.64 | 12,719 | +0.07(+0.53%) |
Mar 03, 2010 | 13.62 | 13.73 | 13.57 | 13.57 | 10,719 | +0.00(+0.02%) |
Mar 02, 2010 | 13.40 | 13.69 | 13.40 | 13.56 | 10,026 | +0.14(+1.08%) |
Mar 01, 2010 | 13.26 | 13.42 | 13.26 | 13.42 | 11,688 | +0.26(+2.01%) |
Feb 26, 2010 | 13.26 | 13.26 | 13.12 | 13.15 | 7,031 | -0.06(-0.47%) |
Feb 25, 2010 | 12.99 | 13.22 | 12.88 | 13.22 | 22,096 | +0.06(+0.42%) |
Feb 24, 2010 | 13.21 | 13.30 | 13.15 | 13.16 | 26,348 | +0.02(+0.14%) |
Feb 23, 2010 | 13.41 | 13.41 | 13.08 | 13.14 | 18,223 | -0.37(-2.72%) |
Feb 22, 2010 | 13.58 | 13.58 | 13.45 | 13.51 | 8,247 | -0.11(-0.81%) |
Feb 19, 2010 | 13.69 | 13.69 | 13.54 | 13.62 | 11,991 | -0.23(-1.66%) |
Feb 18, 2010 | 13.73 | 13.85 | 13.71 | 13.85 | 8,350 | +0.14(+1.00%) |
Feb 17, 2010 | 13.81 | 13.81 | 13.57 | 13.71 | 19,493 | +0.03(+0.20%) |
Feb 16, 2010 | 13.57 | 13.69 | 13.52 | 13.69 | 10,973 | +0.33(+2.48%) |
Feb 12, 2010 | 13.16 | 13.35 | 13.35 | 13.35 | 10,561 | +0.10(+0.76%) |
Feb 11, 2010 | 12.93 | 13.25 | 12.93 | 13.25 | 3,013 | +0.32(+2.49%) |
Feb 10, 2010 | 12.82 | 12.97 | 12.77 | 12.93 | 10,885 | +0.05(+0.36%) |
Feb 09, 2010 | 12.95 | 13.01 | 12.83 | 12.89 | 6,877 | +0.13(+1.01%) |
Feb 08, 2010 | 12.86 | 12.99 | 12.76 | 12.76 | 7,147 | -0.12(-0.93%) |
Feb 05, 2010 | 12.75 | 12.91 | 12.56 | 12.88 | 27,928 | +0.17(+1.30%) |
Feb 04, 2010 | 13.40 | 13.40 | 12.70 | 12.71 | 33,032 | -0.73(-5.47%) |
Feb 03, 2010 | 13.29 | 13.52 | 13.29 | 13.45 | 18,622 | +0.04(+0.27%) |
Feb 02, 2010 | 13.43 | 13.43 | 13.30 | 13.41 | 12,181 | +0.11(+0.83%) |
Feb 01, 2010 | 12.95 | 13.30 | 12.95 | 13.30 | 31,152 | +0.43(+3.34%) |
Jan 29, 2010 | 13.27 | 13.27 | 12.80 | 12.87 | 12,647 | -0.29(-2.22%) |
Jan 28, 2010 | 13.60 | 13.60 | 13.02 | 13.16 | 25,161 | -0.29(-2.18%) |
Jan 27, 2010 | 13.36 | 13.46 | 13.22 | 13.46 | 25,265 | -0.05(-0.34%) |
Jan 26, 2010 | 13.50 | 13.71 | 13.33 | 13.50 | 25,741 | +0.00(+0.00%) |
Jan 25, 2010 | 13.43 | 13.67 | 13.35 | 13.50 | 12,313 | +0.13(+0.96%) |
Jan 22, 2010 | 13.87 | 13.87 | 13.34 | 13.37 | 89,075 | -0.62(-4.46%) |
Jan 21, 2010 | 14.36 | 14.45 | 13.90 | 14.00 | 24,373 | -0.30(-2.11%) |
Jan 20, 2010 | 14.25 | 14.43 | 14.18 | 14.30 | 6,948 | -0.03(-0.20%) |
Jan 19, 2010 | 14.27 | 14.33 | 14.14 | 14.33 | 4,933 | +0.08(+0.58%) |
Jan 15, 2010 | 14.57 | 14.25 | 14.25 | 14.25 | 18,073 | -0.40(-2.76%) |
Jan 14, 2010 | 14.95 | 15.14 | 14.62 | 14.65 | 8,150 | -0.35(-2.33%) |
Jan 13, 2010 | 15.15 | 15.15 | 14.70 | 15.00 | 40,204 | -0.00(-0.02%) |
Jan 12, 2010 | 15.37 | 15.37 | 14.89 | 15.00 | 13,945 | -0.41(-2.67%) |
Jan 11, 2010 | 15.47 | 15.52 | 15.33 | 15.41 | 8,679 | +0.12(+0.78%) |
Jan 08, 2010 | 15.09 | 15.45 | 15.09 | 15.29 | 192,636 | -0.04(-0.24%) |
Jan 07, 2010 | 15.26 | 15.38 | 15.18 | 15.33 | 7,172 | +0.00(+0.00%) |
Jan 06, 2010 | 15.35 | 15.44 | 15.26 | 15.33 | 89,415 | +0.08(+0.54%) |
Jan 05, 2010 | 15.14 | 15.31 | 15.13 | 15.25 | 6,714 | +0.23(+1.53%) |