Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.65 | 14.66 | 14.58 | 14.62 | 49,651 | -0.04(-0.26%) |
Mar 30, 2010 | 14.69 | 14.71 | 14.62 | 14.66 | 62,003 | -0.01(-0.05%) |
Mar 29, 2010 | 14.63 | 14.67 | 14.60 | 14.66 | 105,226 | +0.09(+0.59%) |
Mar 26, 2010 | 14.61 | 14.64 | 14.53 | 14.58 | 151,904 | +0.00(+0.00%) |
Mar 25, 2010 | 14.69 | 14.72 | 14.57 | 14.58 | 86,790 | -0.04(-0.30%) |
Mar 24, 2010 | 14.69 | 14.69 | 14.59 | 14.62 | 79,663 | -0.10(-0.65%) |
Mar 23, 2010 | 14.64 | 14.72 | 14.59 | 14.72 | 215,214 | +0.12(+0.82%) |
Mar 22, 2010 | 14.44 | 14.63 | 14.44 | 14.60 | 126,566 | +0.11(+0.79%) |
Mar 19, 2010 | 14.65 | 14.65 | 14.48 | 14.48 | 122,391 | -0.10(-0.69%) |
Mar 18, 2010 | 14.55 | 14.59 | 14.52 | 14.58 | 448,909 | +0.02(+0.12%) |
Mar 17, 2010 | 14.50 | 14.60 | 14.50 | 14.57 | 434,673 | +0.08(+0.56%) |
Mar 16, 2010 | 14.40 | 14.49 | 14.39 | 14.49 | 469,878 | +0.13(+0.90%) |
Mar 15, 2010 | 14.32 | 14.37 | 14.29 | 14.36 | 305,252 | +0.02(+0.17%) |
Mar 12, 2010 | 14.36 | 14.36 | 14.29 | 14.33 | 81,975 | +0.00(+0.02%) |
Mar 11, 2010 | 14.22 | 14.33 | 14.22 | 14.33 | 64,676 | +0.05(+0.36%) |
Mar 10, 2010 | 14.27 | 14.30 | 14.23 | 14.28 | 65,824 | +0.05(+0.36%) |
Mar 09, 2010 | 14.21 | 14.29 | 14.19 | 14.23 | 41,011 | +0.00(+0.00%) |
Mar 08, 2010 | 14.25 | 14.25 | 14.19 | 14.23 | 71,228 | +0.00(+0.00%) |
Mar 05, 2010 | 14.11 | 14.23 | 14.08 | 14.23 | 69,110 | +0.16(+1.14%) |
Mar 04, 2010 | 14.05 | 14.07 | 13.99 | 14.07 | 51,344 | +0.06(+0.41%) |
Mar 03, 2010 | 14.08 | 14.10 | 13.98 | 14.01 | 130,166 | -0.01(-0.10%) |
Mar 02, 2010 | 14.04 | 14.06 | 14.00 | 14.02 | 87,914 | +0.05(+0.37%) |
Mar 01, 2010 | 13.90 | 13.98 | 13.90 | 13.97 | 32,197 | +0.09(+0.64%) |
Feb 26, 2010 | 13.87 | 13.91 | 13.85 | 13.88 | 35,568 | -0.00(-0.02%) |
Feb 25, 2010 | 13.75 | 13.89 | 13.71 | 13.89 | 66,425 | -0.04(-0.29%) |
Feb 24, 2010 | 13.88 | 13.93 | 13.82 | 13.93 | 99,606 | +0.11(+0.79%) |
Feb 23, 2010 | 13.90 | 13.97 | 13.79 | 13.82 | 82,577 | -0.14(-1.03%) |
Feb 22, 2010 | 14.04 | 14.04 | 13.93 | 13.96 | 84,149 | -0.03(-0.20%) |
Feb 19, 2010 | 13.95 | 14.02 | 13.89 | 13.99 | 133,335 | +0.04(+0.27%) |
Feb 18, 2010 | 13.86 | 13.95 | 13.85 | 13.95 | 81,963 | +0.08(+0.59%) |
Feb 17, 2010 | 13.87 | 13.88 | 13.83 | 13.87 | 60,463 | +0.03(+0.25%) |
Feb 16, 2010 | 13.69 | 13.83 | 13.69 | 13.83 | 103,203 | +0.25(+1.87%) |
Feb 12, 2010 | 13.51 | 13.58 | 13.58 | 13.58 | 116,186 | -0.05(-0.40%) |
Feb 11, 2010 | 13.45 | 13.64 | 13.44 | 13.63 | 66,525 | +0.16(+1.17%) |
Feb 10, 2010 | 13.51 | 13.55 | 13.07 | 13.48 | 108,363 | -0.05(-0.35%) |
Feb 09, 2010 | 13.48 | 13.63 | 13.44 | 13.52 | 66,880 | +0.17(+1.24%) |
Feb 08, 2010 | 13.41 | 13.50 | 13.36 | 13.36 | 54,918 | -0.10(-0.78%) |
Feb 05, 2010 | 13.44 | 13.46 | 13.26 | 13.46 | 121,757 | -0.01(-0.10%) |
Feb 04, 2010 | 13.75 | 13.75 | 13.46 | 13.48 | 118,122 | -0.37(-2.68%) |
Feb 03, 2010 | 13.91 | 13.91 | 13.79 | 13.85 | 105,212 | -0.10(-0.71%) |
Feb 02, 2010 | 13.80 | 13.96 | 13.76 | 13.95 | 70,673 | +0.21(+1.51%) |
Feb 01, 2010 | 13.64 | 13.76 | 13.64 | 13.74 | 110,582 | +0.14(+1.00%) |
Jan 29, 2010 | 13.71 | 13.82 | 13.57 | 13.60 | 83,689 | -0.10(-0.72%) |
Jan 28, 2010 | 13.89 | 13.89 | 13.62 | 13.70 | 116,652 | -0.14(-0.98%) |
Jan 27, 2010 | 13.80 | 13.85 | 13.68 | 13.84 | 152,315 | +0.04(+0.30%) |
Jan 26, 2010 | 13.82 | 13.89 | 13.75 | 13.80 | 140,139 | -0.05(-0.39%) |
Jan 25, 2010 | 13.93 | 13.93 | 13.84 | 13.85 | 63,151 | +0.07(+0.49%) |
Jan 22, 2010 | 13.94 | 14.02 | 13.77 | 13.78 | 159,224 | -0.24(-1.74%) |
Jan 21, 2010 | 14.28 | 14.31 | 14.00 | 14.03 | 75,080 | -0.26(-1.80%) |
Jan 20, 2010 | 14.66 | 14.66 | 14.18 | 14.28 | 130,389 | -0.13(-0.92%) |
Jan 19, 2010 | 14.26 | 14.43 | 14.26 | 14.42 | 77,885 | +0.17(+1.17%) |
Jan 15, 2010 | 14.38 | 14.25 | 14.25 | 14.25 | 149,633 | -0.12(-0.83%) |
Jan 14, 2010 | 14.42 | 14.42 | 14.34 | 14.37 | 102,513 | -0.02(-0.14%) |
Jan 13, 2010 | 14.34 | 14.39 | 14.29 | 14.39 | 130,515 | +0.12(+0.81%) |
Jan 12, 2010 | 14.28 | 14.31 | 14.22 | 14.27 | 132,123 | -0.08(-0.57%) |
Jan 11, 2010 | 14.38 | 14.38 | 14.29 | 14.36 | 84,325 | +0.06(+0.43%) |
Jan 08, 2010 | 14.25 | 14.29 | 14.21 | 14.29 | 106,826 | +0.03(+0.19%) |
Jan 07, 2010 | 14.19 | 14.27 | 14.17 | 14.27 | 80,112 | +0.02(+0.17%) |
Jan 06, 2010 | 14.22 | 14.25 | 14.21 | 14.24 | 122,517 | +0.01(+0.05%) |
Jan 05, 2010 | 14.25 | 14.25 | 14.18 | 14.24 | 59,862 | -0.01(-0.07%) |