Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2010 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | -0.01(-0.07%) |
Mar 29, 2010 | 13.34 | 13.46 | 13.29 | 13.40 | 10,828 | +0.09(+0.70%) |
Mar 26, 2010 | 13.68 | 13.68 | 13.31 | 13.31 | 9,513 | -0.07(-0.52%) |
Mar 25, 2010 | 13.34 | 13.43 | 13.34 | 13.38 | 3,608 | +0.03(+0.20%) |
Mar 24, 2010 | 13.42 | 13.43 | 13.33 | 13.35 | 5,824 | -0.08(-0.57%) |
Mar 23, 2010 | 13.48 | 13.48 | 13.36 | 13.43 | 1,900 | +0.11(+0.83%) |
Mar 22, 2010 | 13.40 | 13.41 | 13.27 | 13.32 | 2,300 | -0.08(-0.60%) |
Mar 19, 2010 | 13.26 | 13.40 | 13.25 | 13.40 | 4,852 | +0.12(+0.90%) |
Mar 18, 2010 | 13.35 | 13.36 | 13.27 | 13.28 | 7,630 | -0.07(-0.52%) |
Mar 17, 2010 | 13.49 | 13.49 | 13.35 | 13.35 | 3,699 | +0.00(+0.00%) |
Mar 16, 2010 | 13.29 | 13.44 | 13.29 | 13.35 | 14,859 | +0.06(+0.45%) |
Mar 15, 2010 | 13.54 | 13.54 | 13.27 | 13.29 | 6,161 | -0.19(-1.41%) |
Mar 12, 2010 | 13.45 | 13.57 | 13.44 | 13.48 | 3,100 | -0.06(-0.44%) |
Mar 11, 2010 | 13.57 | 13.64 | 13.50 | 13.54 | 5,989 | -0.01(-0.07%) |
Mar 10, 2010 | 13.47 | 13.57 | 13.47 | 13.55 | 2,922 | -0.09(-0.66%) |
Mar 09, 2010 | 13.55 | 13.64 | 13.55 | 13.64 | 1,215 | +0.17(+1.26%) |
Mar 08, 2010 | 13.59 | 13.59 | 13.45 | 13.47 | 5,771 | -0.20(-1.46%) |
Mar 05, 2010 | 13.67 | 13.67 | 13.66 | 13.67 | 2,497 | +0.05(+0.37%) |
Mar 04, 2010 | 13.62 | 13.62 | 13.50 | 13.62 | 1,767 | +0.12(+0.89%) |
Mar 03, 2010 | 13.61 | 13.61 | 13.50 | 13.50 | 7,264 | -0.13(-0.95%) |
Mar 02, 2010 | 13.78 | 13.89 | 13.61 | 13.63 | 6,472 | -0.12(-0.84%) |
Mar 01, 2010 | 14.54 | 14.54 | 13.66 | 13.74 | 9,642 | -0.08(-0.54%) |
Feb 26, 2010 | 13.90 | 13.90 | 13.73 | 13.82 | 5,518 | +0.22(+1.62%) |
Feb 25, 2010 | 13.82 | 13.82 | 13.60 | 13.60 | 1,695 | -0.22(-1.59%) |
Feb 24, 2010 | 13.70 | 13.82 | 13.58 | 13.82 | 3,667 | +0.08(+0.60%) |
Feb 23, 2010 | 13.58 | 13.75 | 13.50 | 13.74 | 7,107 | +0.16(+1.16%) |
Feb 22, 2010 | 13.58 | 13.58 | 13.50 | 13.58 | 1,687 | +0.08(+0.56%) |
Feb 19, 2010 | 13.56 | 13.56 | 13.50 | 13.50 | 1,600 | -0.07(-0.54%) |
Feb 18, 2010 | 13.65 | 13.65 | 13.58 | 13.58 | 5,012 | +0.08(+0.58%) |
Feb 17, 2010 | 13.54 | 13.54 | 13.50 | 13.50 | 1,702 | -0.06(-0.42%) |
Feb 16, 2010 | 13.52 | 13.56 | 13.52 | 13.56 | 433 | +0.01(+0.06%) |
Feb 12, 2010 | 13.65 | 13.55 | 13.55 | 13.55 | 5,000 | -0.10(-0.74%) |
Feb 11, 2010 | 13.65 | 13.65 | 13.65 | 13.65 | 449 | +0.17(+1.26%) |
Feb 10, 2010 | 13.65 | 13.65 | 13.48 | 13.48 | 1,000 | -0.04(-0.30%) |
Feb 09, 2010 | 14.27 | 14.27 | 13.37 | 13.52 | 5,530 | -0.03(-0.23%) |
Feb 08, 2010 | 13.68 | 13.68 | 13.55 | 13.55 | 1,840 | +0.03(+0.23%) |
Feb 05, 2010 | 13.60 | 13.60 | 13.52 | 13.52 | 754 | -0.07(-0.53%) |
Feb 04, 2010 | 13.63 | 13.63 | 13.57 | 13.59 | 5,505 | +0.12(+0.90%) |
Feb 03, 2010 | 13.46 | 13.61 | 13.40 | 13.47 | 2,072 | +0.01(+0.11%) |
Feb 02, 2010 | 13.45 | 13.46 | 13.43 | 13.46 | 3,460 | +0.02(+0.12%) |
Feb 01, 2010 | 13.35 | 13.44 | 13.25 | 13.44 | 2,703 | +0.09(+0.67%) |
Jan 29, 2010 | 13.37 | 13.37 | 13.32 | 13.35 | 7,437 | +0.06(+0.45%) |
Jan 28, 2010 | 13.35 | 13.35 | 13.29 | 13.29 | 1,027 | -0.06(-0.45%) |
Jan 27, 2010 | 13.34 | 13.35 | 13.33 | 13.35 | 2,150 | +0.02(+0.13%) |
Jan 26, 2010 | 13.45 | 13.45 | 13.24 | 13.33 | 5,310 | -0.06(-0.43%) |
Jan 25, 2010 | 13.65 | 13.72 | 13.39 | 13.39 | 3,430 | -0.02(-0.15%) |
Jan 22, 2010 | 13.70 | 13.70 | 13.41 | 13.41 | 6,300 | -0.18(-1.32%) |
Jan 21, 2010 | 13.50 | 13.74 | 12.99 | 13.59 | 43,461 | +0.12(+0.88%) |
Jan 20, 2010 | 13.66 | 13.66 | 13.47 | 13.47 | 9,214 | -0.07(-0.51%) |
Jan 19, 2010 | 13.73 | 13.73 | 13.41 | 13.54 | 13,226 | -0.04(-0.29%) |
Jan 15, 2010 | 13.58 | 13.58 | 13.58 | 13.58 | 400 | +0.13(+0.97%) |
Jan 14, 2010 | 13.58 | 13.58 | 13.45 | 13.45 | 326 | +0.06(+0.44%) |
Jan 13, 2010 | 13.68 | 13.68 | 13.39 | 13.39 | 3,632 | -0.22(-1.61%) |
Jan 12, 2010 | 13.46 | 13.75 | 13.36 | 13.61 | 8,356 | +0.16(+1.19%) |
Jan 11, 2010 | 13.62 | 13.62 | 13.45 | 13.45 | 2,500 | -0.15(-1.10%) |
Jan 08, 2010 | 13.52 | 13.68 | 13.40 | 13.60 | 10,000 | +0.00(+0.00%) |
Jan 07, 2010 | 13.65 | 13.65 | 13.51 | 13.60 | 4,059 | -0.08(-0.59%) |
Jan 06, 2010 | 13.66 | 13.68 | 13.52 | 13.68 | 7,097 | +0.13(+0.97%) |
Jan 05, 2010 | 13.21 | 13.68 | 13.15 | 13.55 | 14,354 | +0.36(+2.71%) |