Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.65 | 13.80 | 13.61 | 13.80 | 7,780 | +0.25(+1.85%) |
Mar 30, 2010 | 13.60 | 13.80 | 13.55 | 13.55 | 7,140 | -0.08(-0.59%) |
Mar 29, 2010 | 13.60 | 13.85 | 13.60 | 13.63 | 9,156 | +0.03(+0.22%) |
Mar 26, 2010 | 13.58 | 13.87 | 13.51 | 13.60 | 12,303 | +0.00(+0.00%) |
Mar 25, 2010 | 13.58 | 13.63 | 13.55 | 13.60 | 3,408 | +0.42(+3.19%) |
Mar 24, 2010 | 13.25 | 13.30 | 13.18 | 13.18 | 10,507 | -0.12(-0.90%) |
Mar 23, 2010 | 13.10 | 13.35 | 13.10 | 13.30 | 10,675 | -0.36(-2.64%) |
Mar 22, 2010 | 13.50 | 13.67 | 13.50 | 13.66 | 39,574 | -0.21(-1.51%) |
Mar 19, 2010 | 14.00 | 14.05 | 13.80 | 13.87 | 385,112 | +0.02(+0.14%) |
Mar 18, 2010 | 13.90 | 13.95 | 13.80 | 13.85 | 406,491 | +0.03(+0.22%) |
Mar 17, 2010 | 13.80 | 13.88 | 13.80 | 13.82 | 165,445 | +0.21(+1.54%) |
Mar 16, 2010 | 13.65 | 13.70 | 13.60 | 13.61 | 102,928 | +0.03(+0.22%) |
Mar 15, 2010 | 13.58 | 13.62 | 13.58 | 13.58 | 200,171 | -0.30(-2.16%) |
Mar 12, 2010 | 14.00 | 14.00 | 13.88 | 13.88 | 41,435 | -0.17(-1.21%) |
Mar 11, 2010 | 14.05 | 14.13 | 13.99 | 14.05 | 245,470 | +0.29(+2.11%) |
Mar 10, 2010 | 13.75 | 13.85 | 13.75 | 13.76 | 13,686 | +0.08(+0.58%) |
Mar 09, 2010 | 13.60 | 13.77 | 13.60 | 13.68 | 33,944 | -0.09(-0.65%) |
Mar 08, 2010 | 13.70 | 13.79 | 13.70 | 13.77 | 14,715 | +0.43(+3.22%) |
Mar 05, 2010 | 13.20 | 13.45 | 13.20 | 13.34 | 6,715 | +0.32(+2.46%) |
Mar 04, 2010 | 13.03 | 13.10 | 13.02 | 13.02 | 9,555 | -0.10(-0.76%) |
Mar 03, 2010 | 13.30 | 13.30 | 13.04 | 13.12 | 11,368 | -0.26(-1.94%) |
Mar 02, 2010 | 13.31 | 13.50 | 13.31 | 13.38 | 18,121 | -0.17(-1.25%) |
Mar 01, 2010 | 13.25 | 13.55 | 13.25 | 13.55 | 27,126 | +0.55(+4.23%) |
Feb 26, 2010 | 13.15 | 13.15 | 12.85 | 13.00 | 10,996 | -0.30(-2.26%) |
Feb 25, 2010 | 13.15 | 13.34 | 13.12 | 13.30 | 27,070 | -0.36(-2.64%) |
Feb 24, 2010 | 13.70 | 13.70 | 13.53 | 13.66 | 24,715 | -0.15(-1.09%) |
Feb 23, 2010 | 13.96 | 14.00 | 13.80 | 13.81 | 29,459 | +0.05(+0.36%) |
Feb 22, 2010 | 13.77 | 13.96 | 13.76 | 13.76 | 6,787 | -0.02(-0.15%) |
Feb 19, 2010 | 13.57 | 13.85 | 13.57 | 13.78 | 9,578 | -0.01(-0.07%) |
Feb 18, 2010 | 13.65 | 13.86 | 13.64 | 13.79 | 17,422 | +0.44(+3.30%) |
Feb 17, 2010 | 13.35 | 13.40 | 13.35 | 13.35 | 13,693 | +0.00(+0.00%) |
Feb 16, 2010 | 13.23 | 13.45 | 13.21 | 13.35 | 14,357 | +0.22(+1.68%) |
Feb 12, 2010 | 13.13 | 13.13 | 13.13 | 0 | +0.03(+0.23%) | |
Feb 11, 2010 | 13.08 | 13.22 | 12.95 | 13.10 | 10,859 | +0.05(+0.38%) |
Feb 10, 2010 | 13.05 | 13.25 | 13.00 | 13.05 | 135,773 | -0.32(-2.39%) |
Feb 09, 2010 | 13.40 | 13.50 | 13.27 | 13.37 | 12,467 | -0.02(-0.15%) |
Feb 08, 2010 | 13.60 | 13.65 | 13.36 | 13.39 | 26,923 | +0.37(+2.84%) |
Feb 05, 2010 | 13.25 | 13.30 | 12.75 | 13.02 | 34,134 | -1.13(-7.99%) |
Feb 04, 2010 | 14.60 | 14.72 | 14.15 | 14.15 | 28,849 | -0.30(-2.08%) |
Feb 03, 2010 | 14.60 | 14.60 | 14.45 | 14.45 | 26,454 | +0.49(+3.51%) |
Feb 02, 2010 | 13.75 | 14.10 | 13.75 | 13.96 | 9,347 | +0.12(+0.87%) |
Feb 01, 2010 | 13.83 | 13.85 | 13.64 | 13.84 | 17,424 | +0.14(+1.02%) |
Jan 29, 2010 | 13.79 | 13.94 | 13.70 | 13.70 | 14,294 | +0.63(+4.82%) |
Jan 28, 2010 | 13.20 | 13.25 | 13.05 | 13.07 | 16,893 | -0.09(-0.68%) |
Jan 27, 2010 | 13.18 | 13.18 | 12.87 | 13.16 | 30,071 | -0.29(-2.16%) |
Jan 26, 2010 | 13.50 | 13.51 | 13.26 | 13.45 | 28,793 | -0.70(-4.95%) |
Jan 25, 2010 | 14.12 | 14.34 | 14.10 | 14.15 | 20,001 | +0.10(+0.71%) |
Jan 22, 2010 | 14.20 | 14.44 | 14.05 | 14.05 | 34,511 | +0.46(+3.38%) |
Jan 21, 2010 | 14.05 | 14.05 | 13.55 | 13.59 | 35,907 | -0.76(-5.30%) |
Jan 20, 2010 | 14.35 | 14.44 | 14.25 | 14.35 | 29,058 | -0.40(-2.71%) |
Jan 19, 2010 | 14.85 | 14.85 | 14.50 | 14.75 | 28,946 | -0.45(-2.96%) |
Jan 15, 2010 | 15.20 | 15.20 | 15.20 | 0 | +0.12(+0.80%) | |
Jan 14, 2010 | 15.05 | 15.15 | 15.05 | 15.08 | 35,649 | +0.93(+6.57%) |
Jan 13, 2010 | 14.20 | 14.20 | 13.95 | 14.15 | 17,100 | +0.00(+0.00%) |
Jan 12, 2010 | 14.20 | 14.24 | 14.10 | 14.15 | 31,462 | +0.47(+3.44%) |
Jan 11, 2010 | 13.79 | 13.80 | 13.55 | 13.68 | 14,195 | -0.26(-1.87%) |
Jan 08, 2010 | 13.93 | 14.08 | 13.93 | 13.94 | 12,578 | +0.03(+0.22%) |
Jan 07, 2010 | 13.88 | 14.00 | 13.86 | 13.91 | 39,612 | +0.03(+0.22%) |
Jan 06, 2010 | 13.90 | 13.99 | 13.81 | 13.88 | 49,628 | +0.46(+3.43%) |
Jan 05, 2010 | 13.65 | 13.65 | 13.38 | 13.42 | 22,568 | +0.42(+3.23%) |