Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.21 | 14.37 | 14.21 | 14.30 | 99,727 | +0.03(+0.21%) |
Mar 30, 2010 | 14.26 | 14.36 | 14.25 | 14.27 | 39,752 | -0.01(-0.07%) |
Mar 29, 2010 | 14.12 | 14.28 | 14.12 | 14.28 | 69,996 | +0.17(+1.20%) |
Mar 26, 2010 | 14.15 | 14.20 | 14.08 | 14.11 | 81,065 | +0.01(+0.07%) |
Mar 25, 2010 | 14.20 | 14.28 | 14.10 | 14.10 | 88,733 | -0.01(-0.07%) |
Mar 24, 2010 | 14.16 | 14.18 | 14.07 | 14.11 | 106,658 | -0.19(-1.33%) |
Mar 23, 2010 | 14.22 | 14.30 | 14.17 | 14.30 | 99,269 | +0.09(+0.63%) |
Mar 22, 2010 | 14.01 | 14.21 | 14.01 | 14.21 | 78,400 | +0.06(+0.42%) |
Mar 19, 2010 | 14.27 | 14.32 | 14.10 | 14.15 | 413,717 | -0.22(-1.53%) |
Mar 18, 2010 | 14.47 | 14.47 | 14.29 | 14.37 | 77,237 | -0.09(-0.62%) |
Mar 17, 2010 | 14.41 | 14.50 | 14.41 | 14.46 | 183,298 | +0.05(+0.35%) |
Mar 16, 2010 | 14.37 | 14.42 | 14.31 | 14.41 | 50,768 | +0.09(+0.63%) |
Mar 15, 2010 | 14.24 | 14.32 | 14.23 | 14.32 | 99,673 | -0.03(-0.21%) |
Mar 12, 2010 | 14.31 | 14.43 | 14.31 | 14.35 | 132,377 | +0.06(+0.42%) |
Mar 11, 2010 | 14.23 | 14.30 | 14.20 | 14.29 | 82,476 | +0.01(+0.08%) |
Mar 10, 2010 | 14.19 | 14.29 | 14.17 | 14.28 | 96,307 | +0.08(+0.55%) |
Mar 09, 2010 | 14.14 | 14.24 | 14.13 | 14.20 | 106,327 | -0.03(-0.21%) |
Mar 08, 2010 | 14.21 | 14.26 | 14.17 | 14.23 | 76,131 | +0.05(+0.35%) |
Mar 05, 2010 | 14.06 | 14.19 | 14.00 | 14.18 | 120,692 | +0.22(+1.56%) |
Mar 04, 2010 | 14.00 | 14.06 | 13.90 | 13.96 | 67,332 | -0.05(-0.34%) |
Mar 03, 2010 | 13.96 | 14.08 | 13.93 | 14.01 | 92,518 | +0.08(+0.57%) |
Mar 02, 2010 | 13.90 | 13.97 | 13.83 | 13.93 | 670,497 | +0.16(+1.16%) |
Mar 01, 2010 | 13.73 | 13.80 | 13.67 | 13.77 | 140,445 | +0.07(+0.51%) |
Feb 26, 2010 | 13.60 | 13.70 | 13.50 | 13.70 | 81,159 | +0.08(+0.59%) |
Feb 25, 2010 | 13.44 | 13.62 | 13.37 | 13.62 | 84,356 | -0.01(-0.07%) |
Feb 24, 2010 | 13.55 | 13.63 | 13.52 | 13.63 | 227,306 | +0.06(+0.44%) |
Feb 23, 2010 | 13.73 | 13.76 | 13.53 | 13.57 | 83,766 | -0.20(-1.45%) |
Feb 22, 2010 | 13.79 | 13.81 | 13.70 | 13.77 | 175,290 | +0.02(+0.11%) |
Feb 19, 2010 | 13.64 | 13.83 | 13.64 | 13.75 | 375,746 | -0.04(-0.26%) |
Feb 18, 2010 | 13.70 | 13.79 | 13.62 | 13.79 | 94,314 | +0.08(+0.58%) |
Feb 17, 2010 | 13.77 | 13.79 | 13.65 | 13.71 | 89,448 | +0.02(+0.15%) |
Feb 16, 2010 | 13.46 | 13.70 | 13.46 | 13.69 | 218,334 | +0.23(+1.71%) |
Feb 12, 2010 | 13.41 | 13.46 | 13.46 | 13.46 | 80,900 | -0.01(-0.07%) |
Feb 11, 2010 | 13.24 | 13.50 | 13.23 | 13.47 | 68,951 | +0.14(+1.05%) |
Feb 10, 2010 | 13.30 | 13.36 | 13.17 | 13.33 | 339,328 | +0.02(+0.15%) |
Feb 09, 2010 | 13.18 | 13.37 | 13.11 | 13.31 | 113,890 | +0.26(+1.99%) |
Feb 08, 2010 | 13.04 | 13.21 | 13.02 | 13.05 | 183,355 | -0.06(-0.46%) |
Feb 05, 2010 | 13.20 | 13.27 | 12.76 | 13.11 | 908,055 | -0.15(-1.10%) |
Feb 04, 2010 | 13.51 | 13.74 | 13.25 | 13.26 | 246,075 | -0.46(-3.36%) |
Feb 03, 2010 | 13.72 | 13.82 | 13.66 | 13.72 | 187,005 | -0.15(-1.05%) |
Feb 02, 2010 | 13.67 | 13.91 | 13.65 | 13.86 | 174,954 | +0.16(+1.18%) |
Feb 01, 2010 | 13.53 | 13.70 | 13.53 | 13.70 | 153,801 | +0.19(+1.41%) |
Jan 29, 2010 | 13.63 | 13.74 | 13.47 | 13.51 | 267,028 | -0.26(-1.89%) |
Jan 28, 2010 | 13.81 | 13.91 | 13.55 | 13.77 | 92,481 | -0.02(-0.15%) |
Jan 27, 2010 | 13.76 | 13.85 | 13.70 | 13.79 | 85,460 | -0.10(-0.72%) |
Jan 26, 2010 | 13.90 | 13.98 | 13.78 | 13.89 | 105,704 | -0.08(-0.57%) |
Jan 25, 2010 | 13.95 | 13.99 | 13.86 | 13.97 | 80,192 | +0.15(+1.09%) |
Jan 22, 2010 | 13.95 | 14.01 | 13.76 | 13.82 | 127,382 | -0.20(-1.43%) |
Jan 21, 2010 | 14.31 | 14.33 | 13.99 | 14.02 | 163,173 | -0.32(-2.23%) |
Jan 20, 2010 | 14.49 | 14.49 | 14.20 | 14.34 | 141,359 | -0.27(-1.85%) |
Jan 19, 2010 | 14.42 | 14.62 | 14.42 | 14.61 | 141,171 | +0.14(+0.97%) |
Jan 15, 2010 | 14.51 | 14.47 | 14.47 | 14.47 | 139,900 | -0.14(-0.96%) |
Jan 14, 2010 | 14.46 | 14.62 | 14.46 | 14.61 | 52,780 | +0.10(+0.69%) |
Jan 13, 2010 | 14.45 | 14.53 | 14.36 | 14.51 | 89,837 | +0.14(+0.94%) |
Jan 12, 2010 | 14.47 | 14.47 | 14.29 | 14.37 | 127,744 | -0.13(-0.87%) |
Jan 11, 2010 | 14.42 | 14.55 | 14.42 | 14.50 | 93,264 | +0.08(+0.56%) |
Jan 08, 2010 | 14.27 | 14.42 | 14.25 | 14.42 | 252,216 | +0.11(+0.77%) |
Jan 07, 2010 | 14.29 | 14.34 | 14.19 | 14.31 | 106,783 | +0.01(+0.07%) |
Jan 06, 2010 | 14.22 | 14.37 | 14.22 | 14.30 | 92,980 | +0.00(+0.00%) |
Jan 05, 2010 | 14.30 | 14.33 | 14.22 | 14.30 | 91,140 | +0.04(+0.31%) |