Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.61 | 14.11 | 13.61 | 13.71 | 85,643 | -0.01(-0.09%) |
Mar 30, 2010 | 13.81 | 13.81 | 13.56 | 13.72 | 60,121 | +0.14(+1.06%) |
Mar 29, 2010 | 13.57 | 13.67 | 13.48 | 13.58 | 74,715 | +0.04(+0.29%) |
Mar 26, 2010 | 13.50 | 13.83 | 13.48 | 13.54 | 54,305 | +0.09(+0.64%) |
Mar 25, 2010 | 13.47 | 13.83 | 13.37 | 13.45 | 105,301 | +0.14(+1.06%) |
Mar 24, 2010 | 13.74 | 13.75 | 13.31 | 13.31 | 67,477 | -0.54(-3.92%) |
Mar 23, 2010 | 13.97 | 14.13 | 13.72 | 13.86 | 76,828 | -0.07(-0.50%) |
Mar 22, 2010 | 13.36 | 13.96 | 13.01 | 13.93 | 92,840 | +0.50(+3.69%) |
Mar 19, 2010 | 14.08 | 14.08 | 13.39 | 13.43 | 97,799 | -0.53(-3.80%) |
Mar 18, 2010 | 14.06 | 14.09 | 13.88 | 13.96 | 34,450 | -0.11(-0.80%) |
Mar 17, 2010 | 14.06 | 14.20 | 13.99 | 14.08 | 44,193 | +0.03(+0.19%) |
Mar 16, 2010 | 14.05 | 14.08 | 13.85 | 14.05 | 41,947 | +0.05(+0.39%) |
Mar 15, 2010 | 14.10 | 14.27 | 13.89 | 13.99 | 74,428 | +0.11(+0.82%) |
Mar 12, 2010 | 13.45 | 13.89 | 13.45 | 13.88 | 54,338 | +0.33(+2.45%) |
Mar 11, 2010 | 13.42 | 13.92 | 13.40 | 13.55 | 88,327 | -0.02(-0.14%) |
Mar 10, 2010 | 13.75 | 13.77 | 13.51 | 13.57 | 60,185 | -0.22(-1.59%) |
Mar 09, 2010 | 13.85 | 13.97 | 13.74 | 13.79 | 61,760 | -0.17(-1.23%) |
Mar 08, 2010 | 14.02 | 14.05 | 13.85 | 13.96 | 31,297 | -0.02(-0.17%) |
Mar 05, 2010 | 13.88 | 14.00 | 13.60 | 13.98 | 78,198 | +0.19(+1.36%) |
Mar 04, 2010 | 13.84 | 13.95 | 13.54 | 13.79 | 51,357 | -0.05(-0.34%) |
Mar 03, 2010 | 13.37 | 14.00 | 13.26 | 13.84 | 118,365 | +0.53(+3.96%) |
Mar 02, 2010 | 12.99 | 13.31 | 12.85 | 13.31 | 55,808 | +0.32(+2.46%) |
Mar 01, 2010 | 12.74 | 13.03 | 12.71 | 12.99 | 45,223 | +0.29(+2.31%) |
Feb 26, 2010 | 12.74 | 12.87 | 12.47 | 12.70 | 56,528 | +0.02(+0.12%) |
Feb 25, 2010 | 12.61 | 13.05 | 12.26 | 12.69 | 48,140 | -0.18(-1.40%) |
Feb 24, 2010 | 12.85 | 13.04 | 12.75 | 12.87 | 44,764 | +0.04(+0.30%) |
Feb 23, 2010 | 12.81 | 12.90 | 12.44 | 12.83 | 91,719 | +0.03(+0.21%) |
Feb 22, 2010 | 12.58 | 12.88 | 12.54 | 12.80 | 35,710 | +0.25(+1.96%) |
Feb 19, 2010 | 12.42 | 12.67 | 12.36 | 12.55 | 50,980 | +0.13(+1.07%) |
Feb 18, 2010 | 12.18 | 12.52 | 12.18 | 12.42 | 41,542 | +0.26(+2.15%) |
Feb 17, 2010 | 12.03 | 12.16 | 11.92 | 12.16 | 78,889 | +0.22(+1.83%) |
Feb 16, 2010 | 11.69 | 11.95 | 11.63 | 11.94 | 40,228 | +0.42(+3.66%) |
Feb 12, 2010 | 11.41 | 11.52 | 11.52 | 11.52 | 40,979 | -0.04(-0.30%) |
Feb 11, 2010 | 10.66 | 11.56 | 10.62 | 11.55 | 104,563 | +0.85(+7.91%) |
Feb 10, 2010 | 10.65 | 10.80 | 10.54 | 10.71 | 126,566 | +0.03(+0.29%) |
Feb 09, 2010 | 10.48 | 10.75 | 10.41 | 10.67 | 60,241 | +0.38(+3.72%) |
Feb 08, 2010 | 10.54 | 10.56 | 10.29 | 10.29 | 68,980 | -0.23(-2.19%) |
Feb 05, 2010 | 10.46 | 10.57 | 10.35 | 10.52 | 68,076 | -0.07(-0.70%) |
Feb 04, 2010 | 10.94 | 11.05 | 10.57 | 10.60 | 89,908 | -0.59(-5.27%) |
Feb 03, 2010 | 11.25 | 11.37 | 11.09 | 11.19 | 59,811 | -0.11(-0.93%) |
Feb 02, 2010 | 11.21 | 11.38 | 11.03 | 11.29 | 85,531 | +0.06(+0.56%) |
Feb 01, 2010 | 11.14 | 11.33 | 10.97 | 11.23 | 69,487 | +0.11(+1.02%) |
Jan 29, 2010 | 11.33 | 11.50 | 11.07 | 11.12 | 77,412 | -0.12(-1.11%) |
Jan 28, 2010 | 11.50 | 11.50 | 11.03 | 11.24 | 88,456 | -0.26(-2.24%) |
Jan 27, 2010 | 11.21 | 11.62 | 11.02 | 11.50 | 106,340 | +0.27(+2.40%) |
Jan 26, 2010 | 11.53 | 11.71 | 11.17 | 11.23 | 94,083 | -0.34(-2.97%) |
Jan 25, 2010 | 11.74 | 11.84 | 11.53 | 11.57 | 75,020 | -0.00(-0.03%) |
Jan 22, 2010 | 12.79 | 12.84 | 11.49 | 11.58 | 122,965 | -1.27(-9.88%) |
Jan 21, 2010 | 13.28 | 13.31 | 12.58 | 12.85 | 93,045 | -0.33(-2.52%) |
Jan 20, 2010 | 12.97 | 13.24 | 12.89 | 13.18 | 127,498 | +0.04(+0.27%) |
Jan 19, 2010 | 12.57 | 13.16 | 12.57 | 13.14 | 51,200 | +0.57(+4.57%) |
Jan 15, 2010 | 13.49 | 12.57 | 12.57 | 12.57 | 104,496 | -0.86(-6.37%) |
Jan 14, 2010 | 13.43 | 13.46 | 13.19 | 13.42 | 34,865 | +0.14(+1.06%) |
Jan 13, 2010 | 13.09 | 13.38 | 13.08 | 13.28 | 32,721 | +0.22(+1.70%) |
Jan 12, 2010 | 13.35 | 13.63 | 13.04 | 13.06 | 77,278 | -0.46(-3.41%) |
Jan 11, 2010 | 13.63 | 13.64 | 13.25 | 13.52 | 64,360 | -0.05(-0.37%) |
Jan 08, 2010 | 13.31 | 13.62 | 13.31 | 13.57 | 71,572 | +0.25(+1.88%) |
Jan 07, 2010 | 13.20 | 13.38 | 12.89 | 13.32 | 65,192 | +0.12(+0.95%) |
Jan 06, 2010 | 13.10 | 13.35 | 13.09 | 13.20 | 120,120 | +0.04(+0.27%) |
Jan 05, 2010 | 13.07 | 13.42 | 12.60 | 13.16 | 119,049 | +0.03(+0.21%) |