Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.32 | 15.38 | 15.20 | 15.20 | 199,910 | -0.08(-0.54%) |
Mar 30, 2010 | 15.21 | 15.32 | 15.21 | 15.28 | 150,526 | +0.03(+0.23%) |
Mar 29, 2010 | 15.21 | 15.30 | 15.03 | 15.25 | 203,680 | +0.03(+0.18%) |
Mar 26, 2010 | 15.23 | 15.28 | 15.20 | 15.22 | 362,680 | -0.06(-0.36%) |
Mar 25, 2010 | 15.41 | 15.41 | 15.21 | 15.28 | 269,439 | -0.12(-0.76%) |
Mar 24, 2010 | 15.39 | 15.54 | 15.34 | 15.39 | 234,276 | +0.00(+0.00%) |
Mar 23, 2010 | 15.30 | 15.41 | 15.21 | 15.39 | 280,545 | +0.12(+0.81%) |
Mar 22, 2010 | 15.14 | 15.38 | 15.14 | 15.27 | 184,642 | +0.00(+0.00%) |
Mar 19, 2010 | 15.21 | 15.32 | 15.19 | 15.27 | 283,709 | +0.04(+0.27%) |
Mar 18, 2010 | 15.29 | 15.30 | 15.10 | 15.23 | 272,722 | -0.01(-0.09%) |
Mar 17, 2010 | 15.30 | 15.33 | 15.16 | 15.24 | 244,793 | -0.02(-0.14%) |
Mar 16, 2010 | 15.01 | 15.31 | 14.96 | 15.26 | 303,464 | +0.25(+1.66%) |
Mar 15, 2010 | 14.98 | 15.01 | 14.94 | 15.01 | 288,751 | +0.13(+0.87%) |
Mar 12, 2010 | 14.73 | 14.89 | 14.62 | 14.88 | 229,330 | +0.21(+1.40%) |
Mar 11, 2010 | 14.51 | 14.68 | 14.51 | 14.68 | 114,074 | +0.10(+0.66%) |
Mar 10, 2010 | 14.48 | 14.61 | 14.46 | 14.58 | 245,900 | +0.03(+0.24%) |
Mar 09, 2010 | 14.51 | 14.61 | 14.48 | 14.55 | 261,174 | -0.01(-0.09%) |
Mar 08, 2010 | 14.60 | 14.60 | 14.41 | 14.56 | 195,916 | +0.04(+0.28%) |
Mar 05, 2010 | 14.46 | 14.54 | 14.43 | 14.52 | 130,582 | +0.09(+0.62%) |
Mar 04, 2010 | 14.46 | 14.49 | 14.40 | 14.43 | 248,560 | -0.01(-0.05%) |
Mar 03, 2010 | 14.32 | 14.56 | 14.25 | 14.44 | 368,284 | +0.11(+0.77%) |
Mar 02, 2010 | 14.07 | 14.38 | 13.99 | 14.33 | 551,259 | +0.30(+2.14%) |
Mar 01, 2010 | 13.72 | 14.08 | 13.72 | 14.03 | 425,101 | +0.29(+2.09%) |
Feb 26, 2010 | 13.77 | 13.87 | 13.70 | 13.74 | 366,171 | -0.10(-0.69%) |
Feb 25, 2010 | 13.70 | 13.83 | 13.31 | 13.83 | 230,773 | +0.10(+0.70%) |
Feb 24, 2010 | 13.71 | 13.94 | 13.60 | 13.74 | 511,218 | +0.03(+0.25%) |
Feb 23, 2010 | 13.77 | 13.77 | 13.65 | 13.70 | 184,586 | -0.03(-0.25%) |
Feb 22, 2010 | 13.64 | 13.81 | 13.56 | 13.74 | 241,136 | +0.19(+1.42%) |
Feb 19, 2010 | 13.36 | 13.62 | 13.27 | 13.55 | 338,423 | +0.23(+1.75%) |
Feb 18, 2010 | 13.24 | 13.36 | 13.22 | 13.31 | 276,831 | +0.03(+0.21%) |
Feb 17, 2010 | 13.13 | 13.31 | 13.05 | 13.29 | 342,878 | +0.10(+0.73%) |
Feb 16, 2010 | 13.33 | 13.43 | 13.12 | 13.19 | 325,096 | -0.17(-1.28%) |
Feb 12, 2010 | 13.02 | 13.36 | 13.36 | 13.36 | 552,532 | +0.28(+2.15%) |
Feb 11, 2010 | 12.96 | 13.08 | 12.85 | 13.08 | 243,073 | +0.10(+0.79%) |
Feb 10, 2010 | 12.88 | 12.98 | 12.83 | 12.98 | 297,763 | +0.12(+0.91%) |
Feb 09, 2010 | 12.83 | 12.97 | 12.74 | 12.86 | 328,157 | +0.12(+0.91%) |
Feb 08, 2010 | 12.62 | 12.88 | 12.62 | 12.74 | 247,981 | +0.07(+0.54%) |
Feb 05, 2010 | 12.77 | 12.86 | 12.51 | 12.68 | 437,656 | -0.03(-0.22%) |
Feb 04, 2010 | 12.77 | 13.00 | 12.55 | 12.70 | 444,018 | -0.01(-0.11%) |
Feb 03, 2010 | 12.53 | 12.79 | 12.45 | 12.72 | 501,902 | +0.10(+0.76%) |
Feb 02, 2010 | 12.51 | 12.65 | 12.40 | 12.62 | 295,261 | +0.12(+0.96%) |
Feb 01, 2010 | 12.68 | 12.68 | 12.42 | 12.50 | 318,234 | -0.07(-0.57%) |
Jan 29, 2010 | 12.73 | 12.77 | 12.57 | 12.57 | 433,002 | +0.00(+0.00%) |
Jan 28, 2010 | 12.50 | 12.66 | 12.42 | 12.57 | 575,812 | +0.16(+1.27%) |
Jan 27, 2010 | 12.23 | 12.46 | 12.20 | 12.42 | 456,887 | +0.19(+1.51%) |
Jan 26, 2010 | 12.26 | 12.30 | 12.20 | 12.23 | 286,280 | -0.03(-0.22%) |
Jan 25, 2010 | 12.30 | 12.44 | 12.24 | 12.26 | 572,088 | -0.01(-0.11%) |
Jan 22, 2010 | 12.33 | 12.37 | 12.27 | 12.27 | 431,459 | +0.00(+0.00%) |
Jan 21, 2010 | 12.44 | 12.44 | 12.23 | 12.27 | 546,124 | -0.10(-0.78%) |
Jan 20, 2010 | 12.57 | 12.60 | 12.30 | 12.37 | 692,327 | -0.19(-1.47%) |
Jan 19, 2010 | 12.55 | 12.59 | 12.48 | 12.55 | 552,628 | +0.05(+0.38%) |
Jan 15, 2010 | 12.68 | 12.51 | 12.51 | 12.51 | 885,569 | -0.15(-1.19%) |
Jan 14, 2010 | 12.78 | 12.80 | 12.62 | 12.66 | 746,495 | -0.14(-1.07%) |
Jan 13, 2010 | 12.73 | 12.92 | 12.73 | 12.79 | 430,287 | +0.04(+0.32%) |
Jan 12, 2010 | 12.85 | 12.86 | 12.71 | 12.75 | 459,112 | -0.08(-0.59%) |
Jan 11, 2010 | 13.47 | 13.50 | 12.80 | 12.83 | 2,121,291 | -0.52(-3.90%) |
Jan 08, 2010 | 13.05 | 13.36 | 13.05 | 13.35 | 238,013 | +0.21(+1.62%) |
Jan 07, 2010 | 13.11 | 13.16 | 13.05 | 13.14 | 283,999 | +0.02(+0.16%) |
Jan 06, 2010 | 13.04 | 13.12 | 13.02 | 13.11 | 278,665 | +0.05(+0.42%) |
Jan 05, 2010 | 12.99 | 13.11 | 12.96 | 13.06 | 370,189 | +0.04(+0.32%) |