Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.66 | 14.72 | 14.19 | 14.29 | 133,413 | -0.38(-2.56%) |
Mar 30, 2010 | 14.40 | 14.88 | 14.40 | 14.66 | 43,254 | +0.20(+1.41%) |
Mar 29, 2010 | 14.17 | 14.51 | 14.14 | 14.46 | 38,704 | +0.27(+1.88%) |
Mar 26, 2010 | 14.27 | 14.38 | 13.95 | 14.19 | 58,622 | -0.08(-0.55%) |
Mar 25, 2010 | 14.43 | 14.79 | 14.27 | 14.27 | 30,240 | -0.22(-1.51%) |
Mar 24, 2010 | 14.24 | 14.53 | 14.16 | 14.49 | 45,510 | +0.29(+2.04%) |
Mar 23, 2010 | 14.05 | 14.23 | 13.93 | 14.20 | 42,037 | +0.11(+0.78%) |
Mar 22, 2010 | 13.96 | 14.12 | 13.87 | 14.09 | 33,658 | -0.01(-0.06%) |
Mar 19, 2010 | 14.18 | 14.18 | 13.82 | 14.10 | 90,523 | +0.02(+0.17%) |
Mar 18, 2010 | 14.29 | 14.29 | 13.98 | 14.07 | 20,285 | -0.02(-0.17%) |
Mar 17, 2010 | 14.23 | 14.65 | 14.06 | 14.10 | 139,048 | -0.16(-1.10%) |
Mar 16, 2010 | 14.29 | 14.38 | 14.12 | 14.25 | 59,896 | +0.00(+0.00%) |
Mar 15, 2010 | 14.21 | 14.88 | 14.17 | 14.25 | 84,000 | -0.67(-4.46%) |
Mar 12, 2010 | 15.01 | 15.01 | 14.56 | 14.92 | 37,757 | -0.12(-0.78%) |
Mar 11, 2010 | 14.54 | 15.08 | 14.54 | 15.04 | 59,628 | +0.38(+2.62%) |
Mar 10, 2010 | 14.51 | 14.69 | 14.51 | 14.65 | 33,430 | +0.16(+1.08%) |
Mar 09, 2010 | 14.21 | 14.68 | 14.24 | 14.50 | 36,916 | +0.05(+0.38%) |
Mar 08, 2010 | 14.32 | 14.49 | 14.15 | 14.44 | 42,253 | +0.09(+0.60%) |
Mar 05, 2010 | 13.86 | 14.38 | 13.72 | 14.36 | 52,429 | +0.46(+3.33%) |
Mar 04, 2010 | 14.28 | 14.29 | 13.73 | 13.89 | 29,954 | -0.40(-2.80%) |
Mar 03, 2010 | 14.55 | 14.55 | 14.14 | 14.29 | 78,345 | -0.20(-1.35%) |
Mar 02, 2010 | 14.17 | 14.49 | 14.07 | 14.49 | 41,833 | +0.30(+2.10%) |
Mar 01, 2010 | 13.92 | 14.24 | 13.59 | 14.19 | 83,133 | +0.34(+2.43%) |
Feb 26, 2010 | 14.11 | 14.11 | 13.85 | 13.85 | 75,209 | -0.29(-2.05%) |
Feb 25, 2010 | 13.99 | 14.21 | 13.78 | 14.14 | 43,734 | -0.03(-0.22%) |
Feb 24, 2010 | 14.14 | 14.20 | 13.88 | 14.18 | 66,232 | +0.09(+0.61%) |
Feb 23, 2010 | 14.03 | 14.18 | 13.55 | 14.09 | 50,946 | +0.08(+0.56%) |
Feb 22, 2010 | 13.95 | 14.06 | 13.80 | 14.01 | 31,913 | +0.09(+0.62%) |
Feb 19, 2010 | 14.07 | 14.07 | 13.64 | 13.93 | 57,243 | -0.13(-0.89%) |
Feb 18, 2010 | 13.72 | 14.06 | 13.52 | 14.05 | 61,144 | +0.28(+2.05%) |
Feb 17, 2010 | 13.39 | 13.77 | 13.13 | 13.77 | 35,927 | +0.45(+3.35%) |
Feb 16, 2010 | 13.16 | 13.32 | 12.91 | 13.32 | 20,678 | +0.27(+2.04%) |
Feb 12, 2010 | 12.89 | 13.06 | 13.06 | 13.06 | 33,070 | +0.02(+0.18%) |
Feb 11, 2010 | 12.75 | 13.10 | 12.57 | 13.03 | 48,200 | +0.20(+1.59%) |
Feb 10, 2010 | 12.80 | 13.13 | 12.60 | 12.83 | 30,317 | +0.02(+0.18%) |
Feb 09, 2010 | 12.91 | 12.91 | 12.60 | 12.80 | 36,981 | +0.05(+0.43%) |
Feb 08, 2010 | 12.87 | 13.11 | 12.53 | 12.75 | 51,649 | -0.06(-0.49%) |
Feb 05, 2010 | 12.81 | 12.97 | 12.69 | 12.81 | 61,243 | +0.09(+0.68%) |
Feb 04, 2010 | 12.68 | 13.30 | 12.48 | 12.73 | 215,306 | +0.01(+0.06%) |
Feb 03, 2010 | 12.78 | 12.88 | 12.55 | 12.72 | 62,844 | -0.15(-1.16%) |
Feb 02, 2010 | 13.13 | 13.18 | 12.69 | 12.87 | 100,447 | -0.27(-2.03%) |
Feb 01, 2010 | 13.15 | 13.38 | 13.03 | 13.13 | 109,739 | +0.01(+0.06%) |
Jan 29, 2010 | 13.78 | 13.89 | 13.13 | 13.13 | 113,213 | -0.57(-4.17%) |
Jan 28, 2010 | 14.10 | 14.10 | 13.66 | 13.70 | 60,177 | -0.42(-2.99%) |
Jan 27, 2010 | 13.44 | 14.14 | 13.44 | 14.12 | 77,320 | +0.59(+4.34%) |
Jan 26, 2010 | 13.58 | 13.89 | 13.52 | 13.53 | 50,806 | -0.13(-0.92%) |
Jan 25, 2010 | 13.60 | 13.75 | 13.20 | 13.66 | 123,330 | +0.13(+0.93%) |
Jan 22, 2010 | 13.01 | 13.91 | 13.01 | 13.53 | 140,886 | +0.56(+4.29%) |
Jan 21, 2010 | 13.37 | 13.40 | 12.95 | 12.98 | 89,991 | -0.38(-2.82%) |
Jan 20, 2010 | 13.99 | 13.99 | 13.33 | 13.35 | 115,126 | -0.80(-5.64%) |
Jan 19, 2010 | 13.92 | 14.17 | 13.43 | 14.15 | 64,815 | +0.22(+1.57%) |
Jan 15, 2010 | 14.12 | 13.93 | 13.93 | 13.93 | 121,810 | -0.13(-0.89%) |
Jan 14, 2010 | 13.78 | 14.20 | 13.78 | 14.06 | 69,881 | +0.20(+1.41%) |
Jan 13, 2010 | 13.61 | 14.08 | 13.61 | 13.86 | 75,001 | +0.25(+1.84%) |
Jan 12, 2010 | 13.49 | 13.82 | 13.24 | 13.61 | 85,494 | +0.00(+0.00%) |
Jan 11, 2010 | 13.10 | 13.64 | 12.94 | 13.61 | 115,461 | +0.52(+4.01%) |
Jan 08, 2010 | 12.61 | 13.17 | 12.61 | 13.09 | 117,057 | +0.38(+3.02%) |
Jan 07, 2010 | 12.80 | 12.89 | 11.98 | 12.70 | 55,763 | -0.05(-0.37%) |
Jan 06, 2010 | 12.61 | 12.95 | 12.52 | 12.75 | 109,291 | +0.21(+1.69%) |
Jan 05, 2010 | 12.61 | 12.65 | 12.48 | 12.54 | 147,388 | -0.11(-0.87%) |