Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.72 | 13.83 | 13.45 | 13.47 | 341,895 | -0.34(-2.47%) |
Mar 30, 2010 | 13.84 | 13.87 | 13.66 | 13.81 | 198,651 | +0.02(+0.14%) |
Mar 29, 2010 | 13.75 | 13.79 | 13.63 | 13.79 | 236,654 | +0.11(+0.81%) |
Mar 26, 2010 | 13.67 | 13.78 | 13.62 | 13.68 | 162,822 | +0.07(+0.53%) |
Mar 25, 2010 | 13.84 | 13.96 | 13.55 | 13.61 | 116,131 | -0.21(-1.52%) |
Mar 24, 2010 | 14.08 | 14.10 | 13.80 | 13.82 | 149,079 | -0.28(-1.95%) |
Mar 23, 2010 | 14.22 | 14.25 | 14.01 | 14.09 | 136,260 | -0.16(-1.15%) |
Mar 22, 2010 | 14.04 | 14.33 | 14.04 | 14.25 | 115,838 | +0.14(+1.02%) |
Mar 19, 2010 | 13.72 | 14.16 | 13.47 | 14.11 | 409,247 | +0.46(+3.36%) |
Mar 18, 2010 | 13.76 | 13.76 | 13.61 | 13.65 | 64,074 | -0.10(-0.71%) |
Mar 17, 2010 | 13.82 | 13.86 | 13.68 | 13.75 | 202,163 | -0.09(-0.62%) |
Mar 16, 2010 | 13.63 | 13.91 | 13.54 | 13.84 | 194,536 | +0.21(+1.54%) |
Mar 15, 2010 | 13.53 | 13.66 | 13.51 | 13.63 | 58,361 | +0.05(+0.34%) |
Mar 12, 2010 | 13.63 | 13.72 | 13.41 | 13.58 | 265,026 | -0.04(-0.29%) |
Mar 11, 2010 | 13.47 | 13.68 | 13.47 | 13.62 | 98,240 | +0.06(+0.44%) |
Mar 10, 2010 | 13.60 | 13.72 | 13.44 | 13.56 | 79,204 | -0.05(-0.38%) |
Mar 09, 2010 | 13.40 | 13.62 | 13.33 | 13.61 | 87,804 | +0.15(+1.12%) |
Mar 08, 2010 | 13.31 | 13.51 | 13.27 | 13.46 | 90,074 | +0.12(+0.88%) |
Mar 05, 2010 | 12.98 | 13.34 | 12.93 | 13.34 | 107,843 | +0.38(+2.93%) |
Mar 04, 2010 | 12.87 | 12.98 | 12.80 | 12.96 | 46,917 | +0.09(+0.71%) |
Mar 03, 2010 | 12.85 | 12.95 | 12.64 | 12.87 | 110,758 | +0.03(+0.20%) |
Mar 02, 2010 | 12.74 | 12.89 | 12.54 | 12.85 | 89,509 | +0.09(+0.67%) |
Mar 01, 2010 | 12.54 | 12.85 | 12.52 | 12.76 | 91,377 | +0.26(+2.09%) |
Feb 26, 2010 | 12.60 | 12.70 | 12.33 | 12.50 | 91,004 | -0.12(-0.98%) |
Feb 25, 2010 | 12.42 | 12.64 | 12.25 | 12.62 | 61,004 | +0.07(+0.52%) |
Feb 24, 2010 | 12.36 | 12.64 | 12.30 | 12.56 | 71,737 | +0.20(+1.59%) |
Feb 23, 2010 | 12.44 | 12.48 | 12.25 | 12.36 | 149,435 | -0.13(-1.05%) |
Feb 22, 2010 | 12.52 | 12.61 | 12.41 | 12.49 | 134,957 | -0.03(-0.26%) |
Feb 19, 2010 | 12.09 | 12.53 | 12.09 | 12.53 | 152,360 | +0.44(+3.68%) |
Feb 18, 2010 | 11.81 | 12.12 | 11.81 | 12.08 | 94,086 | +0.29(+2.44%) |
Feb 17, 2010 | 11.80 | 11.85 | 11.68 | 11.79 | 127,142 | -0.01(-0.11%) |
Feb 16, 2010 | 11.84 | 11.84 | 11.61 | 11.81 | 221,979 | +0.04(+0.33%) |
Feb 12, 2010 | 11.53 | 11.77 | 11.77 | 11.77 | 158,071 | +0.14(+1.24%) |
Feb 11, 2010 | 11.49 | 11.64 | 11.34 | 11.62 | 78,699 | +0.09(+0.74%) |
Feb 10, 2010 | 11.59 | 11.63 | 11.38 | 11.54 | 114,467 | -0.05(-0.45%) |
Feb 09, 2010 | 12.09 | 12.19 | 11.53 | 11.59 | 165,758 | -0.50(-4.16%) |
Feb 08, 2010 | 12.75 | 12.75 | 12.09 | 12.09 | 121,469 | -0.65(-5.13%) |
Feb 05, 2010 | 12.41 | 12.95 | 12.23 | 12.75 | 158,452 | +0.35(+2.85%) |
Feb 04, 2010 | 12.64 | 12.78 | 12.38 | 12.40 | 184,202 | -0.29(-2.27%) |
Feb 03, 2010 | 12.71 | 12.82 | 12.40 | 12.68 | 128,278 | -0.09(-0.67%) |
Feb 02, 2010 | 12.80 | 12.85 | 12.59 | 12.77 | 92,921 | -0.06(-0.46%) |
Feb 01, 2010 | 12.91 | 12.93 | 12.71 | 12.83 | 138,716 | -0.08(-0.61%) |
Jan 29, 2010 | 12.99 | 13.28 | 12.80 | 12.91 | 123,268 | -0.01(-0.05%) |
Jan 28, 2010 | 13.09 | 13.09 | 12.74 | 12.91 | 75,901 | -0.18(-1.40%) |
Jan 27, 2010 | 12.83 | 13.23 | 12.77 | 13.10 | 30,785 | +0.20(+1.57%) |
Jan 26, 2010 | 13.03 | 13.06 | 12.81 | 12.89 | 59,102 | -0.22(-1.65%) |
Jan 25, 2010 | 13.16 | 13.19 | 13.00 | 13.11 | 80,316 | +0.00(+0.00%) |
Jan 22, 2010 | 13.02 | 13.28 | 13.00 | 13.11 | 77,863 | +0.10(+0.75%) |
Jan 21, 2010 | 13.42 | 13.53 | 12.95 | 13.01 | 68,039 | -0.43(-3.16%) |
Jan 20, 2010 | 13.59 | 13.59 | 13.17 | 13.44 | 97,108 | -0.21(-1.53%) |
Jan 19, 2010 | 13.49 | 13.70 | 13.43 | 13.65 | 96,692 | +0.14(+1.02%) |
Jan 15, 2010 | 13.51 | 13.51 | 13.51 | 13.51 | 131,165 | +0.06(+0.44%) |
Jan 14, 2010 | 13.36 | 13.58 | 13.32 | 13.45 | 46,488 | +0.07(+0.54%) |
Jan 13, 2010 | 13.13 | 13.44 | 13.13 | 13.38 | 54,788 | +0.24(+1.84%) |
Jan 12, 2010 | 13.07 | 13.18 | 12.96 | 13.13 | 73,888 | -0.05(-0.40%) |
Jan 11, 2010 | 13.36 | 13.39 | 13.15 | 13.19 | 54,184 | -0.15(-1.13%) |
Jan 08, 2010 | 13.31 | 13.42 | 13.21 | 13.34 | 59,125 | -0.05(-0.34%) |
Jan 07, 2010 | 13.41 | 13.53 | 13.11 | 13.38 | 69,475 | -0.03(-0.19%) |
Jan 06, 2010 | 13.62 | 13.73 | 13.31 | 13.41 | 85,051 | -0.18(-1.35%) |
Jan 05, 2010 | 13.76 | 13.89 | 13.53 | 13.59 | 77,462 | -0.22(-1.56%) |