Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.63 | 14.71 | 14.62 | 14.64 | 87,180 | -0.05(-0.37%) |
Mar 30, 2010 | 14.68 | 14.74 | 14.66 | 14.69 | 111,566 | +0.01(+0.07%) |
Mar 29, 2010 | 14.59 | 14.69 | 14.57 | 14.68 | 317,796 | +0.09(+0.59%) |
Mar 26, 2010 | 14.65 | 14.67 | 14.58 | 14.60 | 23,734 | -0.00(-0.03%) |
Mar 25, 2010 | 14.72 | 14.76 | 14.59 | 14.60 | 56,184 | -0.04(-0.29%) |
Mar 24, 2010 | 14.68 | 14.71 | 14.64 | 14.65 | 33,923 | -0.10(-0.71%) |
Mar 23, 2010 | 14.68 | 14.75 | 14.64 | 14.75 | 58,932 | +0.10(+0.71%) |
Mar 22, 2010 | 14.47 | 14.66 | 14.47 | 14.65 | 69,420 | +0.10(+0.65%) |
Mar 19, 2010 | 14.68 | 14.68 | 14.50 | 14.55 | 25,316 | -0.07(-0.49%) |
Mar 18, 2010 | 14.60 | 14.63 | 14.58 | 14.62 | 22,181 | +0.01(+0.09%) |
Mar 17, 2010 | 14.58 | 14.65 | 14.58 | 14.61 | 35,830 | +0.07(+0.49%) |
Mar 16, 2010 | 14.43 | 14.55 | 14.42 | 14.54 | 40,012 | +0.12(+0.86%) |
Mar 15, 2010 | 14.35 | 14.42 | 14.35 | 14.41 | 44,983 | +0.05(+0.34%) |
Mar 12, 2010 | 14.39 | 14.39 | 14.31 | 14.36 | 32,004 | +0.04(+0.26%) |
Mar 11, 2010 | 14.30 | 14.33 | 14.26 | 14.33 | 21,570 | +0.02(+0.12%) |
Mar 10, 2010 | 14.27 | 14.32 | 14.26 | 14.31 | 29,941 | +0.04(+0.25%) |
Mar 09, 2010 | 14.25 | 14.32 | 14.25 | 14.27 | 62,129 | +0.01(+0.08%) |
Mar 08, 2010 | 14.25 | 14.27 | 14.23 | 14.26 | 26,620 | +0.03(+0.19%) |
Mar 05, 2010 | 14.18 | 14.24 | 14.17 | 14.24 | 21,803 | +0.20(+1.43%) |
Mar 04, 2010 | 14.02 | 14.08 | 14.02 | 14.04 | 17,444 | +0.01(+0.09%) |
Mar 03, 2010 | 14.08 | 14.09 | 14.01 | 14.02 | 56,417 | -0.01(-0.07%) |
Mar 02, 2010 | 14.03 | 14.06 | 14.03 | 14.03 | 36,494 | +0.06(+0.46%) |
Mar 01, 2010 | 13.93 | 13.98 | 13.93 | 13.97 | 12,453 | +0.11(+0.78%) |
Feb 26, 2010 | 13.86 | 13.89 | 13.82 | 13.86 | 15,192 | -0.01(-0.05%) |
Feb 25, 2010 | 13.71 | 13.87 | 13.71 | 13.87 | 10,773 | -0.05(-0.37%) |
Feb 24, 2010 | 13.82 | 13.92 | 13.81 | 13.92 | 29,457 | +0.12(+0.83%) |
Feb 23, 2010 | 13.94 | 13.94 | 13.79 | 13.80 | 28,108 | -0.14(-1.00%) |
Feb 22, 2010 | 13.95 | 13.97 | 13.93 | 13.94 | 28,386 | -0.01(-0.10%) |
Feb 19, 2010 | 13.89 | 13.99 | 13.88 | 13.95 | 11,216 | +0.04(+0.27%) |
Feb 18, 2010 | 13.80 | 13.92 | 13.80 | 13.92 | 28,592 | +0.10(+0.75%) |
Feb 17, 2010 | 13.87 | 13.87 | 13.80 | 13.81 | 20,316 | +0.03(+0.20%) |
Feb 16, 2010 | 13.65 | 13.79 | 13.65 | 13.79 | 39,699 | +0.22(+1.60%) |
Feb 12, 2010 | 13.46 | 13.57 | 13.57 | 13.57 | 11,806 | +0.00(+0.00%) |
Feb 11, 2010 | 13.39 | 13.57 | 13.35 | 13.57 | 25,407 | +0.14(+1.06%) |
Feb 10, 2010 | 13.43 | 13.47 | 13.34 | 13.43 | 50,812 | -0.03(-0.23%) |
Feb 09, 2010 | 13.47 | 13.50 | 13.39 | 13.46 | 56,955 | +0.09(+0.68%) |
Feb 08, 2010 | 13.42 | 13.46 | 13.10 | 13.37 | 83,803 | -0.07(-0.53%) |
Feb 05, 2010 | 13.36 | 13.44 | 13.18 | 13.44 | 61,586 | +0.04(+0.30%) |
Feb 04, 2010 | 13.70 | 13.70 | 13.40 | 13.40 | 33,400 | -0.40(-2.90%) |
Feb 03, 2010 | 13.83 | 13.85 | 13.75 | 13.80 | 34,864 | -0.09(-0.63%) |
Feb 02, 2010 | 13.68 | 13.89 | 13.68 | 13.88 | 34,510 | +0.22(+1.63%) |
Feb 01, 2010 | 13.30 | 13.68 | 13.30 | 13.66 | 64,691 | +0.10(+0.76%) |
Jan 29, 2010 | 13.67 | 13.76 | 13.54 | 13.56 | 59,812 | -0.08(-0.62%) |
Jan 28, 2010 | 13.78 | 13.78 | 13.60 | 13.64 | 46,261 | -0.14(-1.02%) |
Jan 27, 2010 | 13.71 | 13.79 | 13.55 | 13.78 | 19,728 | +0.04(+0.30%) |
Jan 26, 2010 | 13.74 | 13.85 | 13.74 | 13.74 | 35,378 | -0.06(-0.41%) |
Jan 25, 2010 | 13.64 | 13.84 | 13.64 | 13.80 | 32,341 | +0.06(+0.44%) |
Jan 22, 2010 | 13.94 | 13.95 | 13.74 | 13.74 | 111,661 | -0.25(-1.77%) |
Jan 21, 2010 | 14.23 | 14.25 | 13.97 | 13.99 | 48,256 | -0.23(-1.62%) |
Jan 20, 2010 | 14.30 | 14.30 | 14.12 | 14.22 | 103,547 | -0.14(-0.99%) |
Jan 19, 2010 | 14.21 | 14.37 | 14.21 | 14.36 | 29,994 | +0.18(+1.29%) |
Jan 15, 2010 | 14.30 | 14.18 | 14.18 | 14.18 | 28,926 | -0.15(-1.07%) |
Jan 14, 2010 | 14.27 | 14.33 | 14.27 | 14.33 | 35,101 | +0.02(+0.13%) |
Jan 13, 2010 | 14.23 | 14.32 | 14.20 | 14.31 | 37,243 | +0.13(+0.88%) |
Jan 12, 2010 | 14.17 | 14.24 | 14.16 | 14.19 | 22,146 | -0.09(-0.66%) |
Jan 11, 2010 | 14.26 | 14.29 | 14.23 | 14.28 | 43,232 | +0.05(+0.38%) |
Jan 08, 2010 | 14.16 | 14.23 | 14.13 | 14.23 | 34,501 | +0.02(+0.12%) |
Jan 07, 2010 | 14.12 | 14.21 | 14.10 | 14.21 | 121,546 | +0.05(+0.36%) |
Jan 06, 2010 | 14.17 | 14.19 | 14.15 | 14.16 | 49,449 | -0.00(-0.00%) |
Jan 05, 2010 | 14.15 | 14.17 | 14.11 | 14.16 | 96,761 | -0.02(-0.12%) |