Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.46 | 14.75 | 14.39 | 14.41 | 180,445 | -0.16(-1.08%) |
Mar 30, 2010 | 14.55 | 14.63 | 14.40 | 14.57 | 59,150 | +0.08(+0.52%) |
Mar 29, 2010 | 14.56 | 14.56 | 14.38 | 14.50 | 51,338 | +0.03(+0.17%) |
Mar 26, 2010 | 14.72 | 14.78 | 14.45 | 14.47 | 90,478 | -0.17(-1.16%) |
Mar 25, 2010 | 14.78 | 15.05 | 14.60 | 14.64 | 104,806 | -0.08(-0.51%) |
Mar 24, 2010 | 14.99 | 15.02 | 14.68 | 14.72 | 126,673 | -0.35(-2.34%) |
Mar 23, 2010 | 15.02 | 15.11 | 14.82 | 15.07 | 121,054 | +0.02(+0.13%) |
Mar 22, 2010 | 14.85 | 15.10 | 14.83 | 15.05 | 116,046 | +0.08(+0.55%) |
Mar 19, 2010 | 14.91 | 14.97 | 14.58 | 14.97 | 395,207 | +0.14(+0.98%) |
Mar 18, 2010 | 14.87 | 15.00 | 14.72 | 14.82 | 74,801 | -0.03(-0.21%) |
Mar 17, 2010 | 14.76 | 15.01 | 14.71 | 14.85 | 157,698 | +0.12(+0.81%) |
Mar 16, 2010 | 14.62 | 14.74 | 14.49 | 14.74 | 105,401 | +0.13(+0.91%) |
Mar 15, 2010 | 14.50 | 14.63 | 14.45 | 14.60 | 126,297 | +0.13(+0.91%) |
Mar 12, 2010 | 14.55 | 14.55 | 14.34 | 14.47 | 125,681 | -0.06(-0.39%) |
Mar 11, 2010 | 14.38 | 14.54 | 14.38 | 14.53 | 104,125 | +0.02(+0.13%) |
Mar 10, 2010 | 14.30 | 14.59 | 14.23 | 14.51 | 144,734 | +0.20(+1.39%) |
Mar 09, 2010 | 14.19 | 14.39 | 14.19 | 14.31 | 74,584 | +0.03(+0.24%) |
Mar 08, 2010 | 14.39 | 14.45 | 14.26 | 14.28 | 82,165 | -0.17(-1.18%) |
Mar 05, 2010 | 14.14 | 14.45 | 14.08 | 14.45 | 164,894 | +0.35(+2.46%) |
Mar 04, 2010 | 14.09 | 14.12 | 13.92 | 14.10 | 53,049 | +0.09(+0.63%) |
Mar 03, 2010 | 14.14 | 14.22 | 13.97 | 14.01 | 126,357 | -0.10(-0.71%) |
Mar 02, 2010 | 13.93 | 14.14 | 13.92 | 14.11 | 127,242 | +0.16(+1.17%) |
Mar 01, 2010 | 13.44 | 14.04 | 13.41 | 13.95 | 464,132 | +0.57(+4.24%) |
Feb 26, 2010 | 13.58 | 13.71 | 13.36 | 13.38 | 138,663 | -0.23(-1.67%) |
Feb 25, 2010 | 13.60 | 13.65 | 13.41 | 13.61 | 84,430 | -0.10(-0.74%) |
Feb 24, 2010 | 13.32 | 13.78 | 13.32 | 13.71 | 87,880 | +0.26(+1.90%) |
Feb 23, 2010 | 13.43 | 13.53 | 13.28 | 13.45 | 104,781 | -0.06(-0.46%) |
Feb 22, 2010 | 13.40 | 13.51 | 13.35 | 13.51 | 76,178 | +0.19(+1.45%) |
Feb 19, 2010 | 13.25 | 13.39 | 13.18 | 13.32 | 95,431 | +0.07(+0.52%) |
Feb 18, 2010 | 13.02 | 13.25 | 13.02 | 13.25 | 64,001 | +0.22(+1.68%) |
Feb 17, 2010 | 13.13 | 13.13 | 12.93 | 13.03 | 60,305 | -0.03(-0.24%) |
Feb 16, 2010 | 12.97 | 13.07 | 12.87 | 13.07 | 95,943 | +0.21(+1.60%) |
Feb 12, 2010 | 12.65 | 12.86 | 12.86 | 12.86 | 125,593 | +0.07(+0.54%) |
Feb 11, 2010 | 12.65 | 12.82 | 12.56 | 12.79 | 139,665 | +0.07(+0.59%) |
Feb 10, 2010 | 12.45 | 12.76 | 12.45 | 12.72 | 103,456 | +0.19(+1.55%) |
Feb 09, 2010 | 12.60 | 12.67 | 12.42 | 12.52 | 136,903 | +0.09(+0.70%) |
Feb 08, 2010 | 12.70 | 12.70 | 12.43 | 12.43 | 110,302 | -0.26(-2.06%) |
Feb 05, 2010 | 12.48 | 12.76 | 12.42 | 12.70 | 90,385 | +0.21(+1.70%) |
Feb 04, 2010 | 12.57 | 12.69 | 12.42 | 12.48 | 147,037 | -0.16(-1.23%) |
Feb 03, 2010 | 12.80 | 12.94 | 12.55 | 12.64 | 126,633 | -0.22(-1.75%) |
Feb 02, 2010 | 12.94 | 13.11 | 12.83 | 12.87 | 157,612 | -0.10(-0.77%) |
Feb 01, 2010 | 13.05 | 13.16 | 12.89 | 12.97 | 162,233 | -0.06(-0.43%) |
Jan 29, 2010 | 13.02 | 13.18 | 12.95 | 13.02 | 247,179 | +0.02(+0.19%) |
Jan 28, 2010 | 13.20 | 13.21 | 12.96 | 13.00 | 201,723 | -0.19(-1.42%) |
Jan 27, 2010 | 12.84 | 13.18 | 12.78 | 13.18 | 130,753 | +0.26(+2.03%) |
Jan 26, 2010 | 12.83 | 13.02 | 12.79 | 12.92 | 258,301 | +0.06(+0.44%) |
Jan 25, 2010 | 12.97 | 12.97 | 12.67 | 12.87 | 96,202 | +0.00(+0.00%) |
Jan 22, 2010 | 12.87 | 13.08 | 12.77 | 12.87 | 184,669 | -0.06(-0.43%) |
Jan 21, 2010 | 12.71 | 13.01 | 12.67 | 12.92 | 234,501 | +0.19(+1.52%) |
Jan 20, 2010 | 12.65 | 12.82 | 12.48 | 12.73 | 153,147 | -0.06(-0.49%) |
Jan 19, 2010 | 12.59 | 12.83 | 12.45 | 12.79 | 179,810 | +0.19(+1.49%) |
Jan 15, 2010 | 12.63 | 12.60 | 12.60 | 12.60 | 255,192 | -0.02(-0.15%) |
Jan 14, 2010 | 12.47 | 12.68 | 12.47 | 12.62 | 88,843 | +0.08(+0.65%) |
Jan 13, 2010 | 12.40 | 12.62 | 12.31 | 12.54 | 146,316 | +0.12(+0.95%) |
Jan 12, 2010 | 12.28 | 12.50 | 12.28 | 12.42 | 146,497 | +0.03(+0.20%) |
Jan 11, 2010 | 12.53 | 12.53 | 12.17 | 12.40 | 133,930 | -0.09(-0.70%) |
Jan 08, 2010 | 12.44 | 12.54 | 12.33 | 12.48 | 107,039 | +0.03(+0.25%) |
Jan 07, 2010 | 12.07 | 12.48 | 12.02 | 12.45 | 178,480 | +0.41(+3.42%) |
Jan 06, 2010 | 12.41 | 12.43 | 11.95 | 12.04 | 708,865 | -0.35(-2.82%) |
Jan 05, 2010 | 12.87 | 12.95 | 12.20 | 12.39 | 354,523 | -0.53(-4.11%) |