Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.96 | 15.30 | 14.75 | 14.79 | 42,243 | -0.32(-2.14%) |
Mar 30, 2010 | 15.22 | 15.26 | 14.67 | 15.12 | 42,314 | -0.04(-0.29%) |
Mar 29, 2010 | 15.46 | 15.46 | 15.10 | 15.16 | 30,848 | -0.32(-2.04%) |
Mar 26, 2010 | 15.30 | 15.48 | 15.19 | 15.48 | 11,157 | +0.32(+2.09%) |
Mar 25, 2010 | 15.57 | 15.62 | 15.14 | 15.16 | 14,671 | -0.31(-2.00%) |
Mar 24, 2010 | 15.95 | 15.95 | 15.43 | 15.47 | 37,549 | -0.53(-3.31%) |
Mar 23, 2010 | 15.85 | 16.08 | 15.53 | 16.00 | 47,014 | +0.20(+1.26%) |
Mar 22, 2010 | 15.06 | 15.84 | 15.04 | 15.80 | 28,509 | +0.58(+3.82%) |
Mar 19, 2010 | 15.33 | 15.49 | 14.90 | 15.22 | 66,918 | -0.01(-0.05%) |
Mar 18, 2010 | 15.64 | 15.64 | 14.87 | 15.23 | 29,331 | -0.43(-2.73%) |
Mar 17, 2010 | 15.23 | 15.70 | 15.22 | 15.65 | 21,359 | +0.54(+3.55%) |
Mar 16, 2010 | 14.24 | 15.12 | 14.16 | 15.12 | 28,160 | +0.90(+6.31%) |
Mar 15, 2010 | 14.12 | 14.22 | 13.90 | 14.22 | 53,487 | +0.24(+1.74%) |
Mar 12, 2010 | 13.97 | 14.12 | 13.89 | 13.98 | 36,355 | +0.01(+0.11%) |
Mar 11, 2010 | 13.28 | 14.07 | 13.28 | 13.96 | 41,519 | +0.57(+4.23%) |
Mar 10, 2010 | 13.33 | 13.39 | 13.28 | 13.39 | 46,580 | +0.00(+0.00%) |
Mar 09, 2010 | 13.29 | 13.43 | 13.27 | 13.39 | 63,526 | +0.04(+0.33%) |
Mar 08, 2010 | 13.52 | 13.64 | 13.28 | 13.35 | 42,234 | -0.13(-0.98%) |
Mar 05, 2010 | 13.28 | 13.48 | 13.14 | 13.48 | 76,127 | +0.20(+1.50%) |
Mar 04, 2010 | 13.25 | 13.60 | 13.11 | 13.28 | 119,079 | +0.04(+0.28%) |
Mar 03, 2010 | 13.15 | 13.29 | 13.03 | 13.25 | 56,007 | +0.09(+0.67%) |
Mar 02, 2010 | 12.95 | 13.17 | 12.78 | 13.16 | 29,656 | +0.28(+2.17%) |
Mar 01, 2010 | 12.46 | 12.88 | 12.43 | 12.88 | 15,026 | +0.46(+3.67%) |
Feb 26, 2010 | 12.97 | 12.99 | 12.42 | 12.42 | 15,998 | -0.57(-4.36%) |
Feb 25, 2010 | 13.00 | 13.17 | 12.89 | 12.99 | 26,716 | -0.07(-0.51%) |
Feb 24, 2010 | 12.89 | 13.11 | 12.71 | 13.06 | 11,428 | +0.19(+1.47%) |
Feb 23, 2010 | 12.97 | 13.13 | 12.79 | 12.87 | 14,695 | -0.18(-1.34%) |
Feb 22, 2010 | 13.10 | 13.14 | 12.99 | 13.04 | 7,906 | +0.01(+0.06%) |
Feb 19, 2010 | 13.03 | 13.12 | 12.98 | 13.03 | 20,120 | +0.01(+0.06%) |
Feb 18, 2010 | 12.99 | 13.06 | 12.88 | 13.03 | 27,108 | +0.06(+0.45%) |
Feb 17, 2010 | 13.02 | 13.03 | 12.63 | 12.97 | 17,264 | +0.03(+0.23%) |
Feb 16, 2010 | 13.05 | 13.05 | 12.79 | 12.94 | 16,279 | +0.01(+0.06%) |
Feb 12, 2010 | 12.30 | 12.93 | 12.93 | 12.93 | 13,428 | +0.45(+3.57%) |
Feb 11, 2010 | 12.07 | 12.50 | 12.00 | 12.49 | 15,666 | +0.31(+2.52%) |
Feb 10, 2010 | 12.11 | 12.19 | 11.74 | 12.18 | 21,382 | -0.04(-0.30%) |
Feb 09, 2010 | 12.52 | 12.54 | 12.20 | 12.22 | 10,897 | -0.13(-1.06%) |
Feb 08, 2010 | 12.67 | 12.84 | 12.35 | 12.35 | 12,681 | -0.31(-2.42%) |
Feb 05, 2010 | 12.49 | 12.71 | 12.45 | 12.65 | 6,067 | +0.18(+1.46%) |
Feb 04, 2010 | 12.76 | 12.94 | 12.41 | 12.47 | 19,387 | -0.36(-2.84%) |
Feb 03, 2010 | 12.65 | 12.98 | 12.45 | 12.84 | 19,456 | +0.16(+1.27%) |
Feb 02, 2010 | 12.83 | 12.90 | 12.54 | 12.68 | 35,678 | -0.18(-1.42%) |
Feb 01, 2010 | 12.68 | 12.87 | 12.64 | 12.86 | 36,396 | +0.21(+1.67%) |
Jan 29, 2010 | 12.36 | 12.74 | 12.36 | 12.65 | 19,306 | +0.24(+1.94%) |
Jan 28, 2010 | 13.30 | 13.34 | 12.10 | 12.41 | 44,353 | -0.82(-6.18%) |
Jan 27, 2010 | 12.91 | 13.23 | 12.90 | 13.22 | 6,359 | +0.26(+1.97%) |
Jan 26, 2010 | 12.88 | 13.14 | 12.88 | 12.97 | 15,724 | -0.05(-0.39%) |
Jan 25, 2010 | 12.55 | 13.10 | 12.42 | 13.02 | 30,636 | +0.66(+5.31%) |
Jan 22, 2010 | 12.47 | 12.72 | 12.28 | 12.36 | 22,130 | -0.08(-0.65%) |
Jan 21, 2010 | 13.33 | 13.43 | 12.44 | 12.44 | 34,926 | -0.90(-6.73%) |
Jan 20, 2010 | 13.78 | 13.89 | 13.19 | 13.34 | 25,873 | -0.62(-4.44%) |
Jan 19, 2010 | 13.40 | 13.98 | 13.33 | 13.96 | 25,193 | +0.64(+4.82%) |
Jan 15, 2010 | 14.01 | 13.32 | 13.32 | 13.32 | 42,750 | -0.61(-4.40%) |
Jan 14, 2010 | 13.73 | 14.09 | 13.69 | 13.93 | 19,032 | +0.18(+1.33%) |
Jan 13, 2010 | 13.57 | 13.79 | 13.41 | 13.75 | 14,988 | +0.28(+2.11%) |
Jan 12, 2010 | 13.44 | 13.51 | 13.43 | 13.47 | 13,640 | +0.00(+0.00%) |
Jan 11, 2010 | 13.59 | 13.59 | 13.40 | 13.47 | 11,371 | +0.02(+0.16%) |
Jan 08, 2010 | 13.45 | 13.49 | 13.38 | 13.44 | 6,851 | -0.04(-0.32%) |
Jan 07, 2010 | 13.63 | 13.84 | 13.27 | 13.49 | 31,912 | -0.12(-0.86%) |
Jan 06, 2010 | 14.31 | 14.37 | 13.43 | 13.60 | 41,126 | -0.68(-4.75%) |
Jan 05, 2010 | 15.04 | 15.04 | 14.26 | 14.28 | 19,533 | -0.76(-5.05%) |