Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.55 | 14.80 | 14.30 | 14.30 | 71,904 | -0.12(-0.80%) |
Mar 30, 2010 | 14.48 | 14.79 | 14.26 | 14.41 | 29,109 | -0.09(-0.59%) |
Mar 29, 2010 | 14.35 | 14.52 | 14.33 | 14.50 | 31,810 | +0.13(+0.90%) |
Mar 26, 2010 | 14.56 | 14.69 | 14.33 | 14.37 | 17,542 | -0.13(-0.89%) |
Mar 25, 2010 | 14.56 | 14.82 | 14.15 | 14.50 | 25,390 | +0.02(+0.15%) |
Mar 24, 2010 | 14.60 | 14.76 | 14.44 | 14.48 | 33,805 | -0.17(-1.13%) |
Mar 23, 2010 | 14.89 | 14.89 | 14.35 | 14.64 | 43,674 | -0.25(-1.69%) |
Mar 22, 2010 | 14.18 | 14.91 | 14.18 | 14.89 | 84,856 | +0.58(+4.07%) |
Mar 19, 2010 | 13.87 | 14.37 | 13.79 | 14.31 | 146,296 | +0.55(+3.97%) |
Mar 18, 2010 | 13.62 | 13.90 | 13.62 | 13.77 | 46,171 | +0.18(+1.32%) |
Mar 17, 2010 | 13.59 | 13.83 | 13.58 | 13.59 | 52,942 | +0.09(+0.64%) |
Mar 16, 2010 | 13.41 | 13.51 | 13.29 | 13.50 | 28,213 | +0.18(+1.34%) |
Mar 15, 2010 | 13.29 | 13.45 | 13.22 | 13.32 | 33,553 | -0.08(-0.59%) |
Mar 12, 2010 | 13.46 | 13.74 | 13.34 | 13.40 | 51,473 | -0.10(-0.74%) |
Mar 11, 2010 | 13.66 | 13.76 | 13.35 | 13.50 | 30,830 | -0.24(-1.77%) |
Mar 10, 2010 | 13.72 | 13.86 | 13.32 | 13.74 | 44,129 | +0.01(+0.05%) |
Mar 09, 2010 | 13.74 | 13.86 | 13.37 | 13.74 | 15,724 | -0.03(-0.21%) |
Mar 08, 2010 | 13.87 | 13.89 | 13.40 | 13.76 | 41,825 | -0.17(-1.23%) |
Mar 05, 2010 | 13.51 | 13.94 | 13.29 | 13.94 | 40,167 | +0.49(+3.66%) |
Mar 04, 2010 | 13.32 | 13.48 | 13.26 | 13.44 | 29,989 | +0.16(+1.18%) |
Mar 03, 2010 | 13.41 | 13.54 | 13.18 | 13.29 | 21,792 | -0.11(-0.80%) |
Mar 02, 2010 | 13.27 | 13.40 | 13.12 | 13.39 | 36,465 | +0.19(+1.40%) |
Mar 01, 2010 | 13.14 | 13.38 | 13.14 | 13.21 | 41,106 | +0.16(+1.26%) |
Feb 26, 2010 | 13.24 | 13.29 | 12.82 | 13.04 | 37,163 | -0.18(-1.35%) |
Feb 25, 2010 | 13.06 | 13.25 | 12.63 | 13.22 | 47,802 | -0.03(-0.22%) |
Feb 24, 2010 | 13.20 | 13.31 | 13.09 | 13.25 | 39,454 | +0.06(+0.49%) |
Feb 23, 2010 | 13.36 | 13.36 | 13.13 | 13.19 | 46,646 | -0.23(-1.70%) |
Feb 22, 2010 | 13.37 | 13.44 | 13.21 | 13.41 | 35,192 | +0.09(+0.64%) |
Feb 19, 2010 | 13.36 | 13.37 | 13.21 | 13.33 | 68,608 | -0.04(-0.27%) |
Feb 18, 2010 | 12.90 | 13.37 | 12.77 | 13.36 | 54,638 | +0.49(+3.77%) |
Feb 17, 2010 | 12.74 | 12.91 | 12.70 | 12.88 | 61,812 | +0.16(+1.29%) |
Feb 16, 2010 | 12.34 | 12.72 | 12.34 | 12.72 | 38,846 | +0.35(+2.83%) |
Feb 12, 2010 | 12.19 | 12.37 | 12.37 | 12.37 | 35,316 | +0.05(+0.41%) |
Feb 11, 2010 | 12.14 | 12.32 | 12.07 | 12.32 | 80,716 | +0.14(+1.11%) |
Feb 10, 2010 | 12.24 | 12.38 | 12.13 | 12.18 | 51,551 | -0.16(-1.27%) |
Feb 09, 2010 | 12.25 | 12.35 | 11.93 | 12.34 | 55,703 | +0.28(+2.31%) |
Feb 08, 2010 | 12.21 | 12.39 | 12.00 | 12.06 | 52,536 | -0.14(-1.11%) |
Feb 05, 2010 | 12.06 | 12.34 | 12.06 | 12.19 | 58,394 | +0.14(+1.12%) |
Feb 04, 2010 | 12.25 | 12.44 | 11.97 | 12.06 | 179,726 | -0.24(-1.92%) |
Feb 03, 2010 | 12.30 | 12.39 | 12.29 | 12.29 | 83,432 | +0.00(+0.00%) |
Feb 02, 2010 | 12.31 | 12.44 | 12.29 | 12.29 | 96,688 | -0.04(-0.35%) |
Feb 01, 2010 | 12.37 | 12.41 | 12.25 | 12.34 | 42,625 | +0.02(+0.17%) |
Jan 29, 2010 | 12.39 | 12.57 | 12.26 | 12.32 | 76,707 | -0.05(-0.40%) |
Jan 28, 2010 | 12.58 | 12.58 | 12.20 | 12.37 | 66,923 | -0.14(-1.14%) |
Jan 27, 2010 | 12.49 | 12.72 | 12.43 | 12.51 | 91,106 | -0.01(-0.06%) |
Jan 26, 2010 | 12.49 | 12.63 | 12.49 | 12.52 | 49,177 | -0.03(-0.23%) |
Jan 25, 2010 | 12.60 | 12.60 | 12.49 | 12.54 | 22,393 | +0.05(+0.40%) |
Jan 22, 2010 | 12.50 | 12.60 | 12.47 | 12.49 | 38,868 | +0.01(+0.06%) |
Jan 21, 2010 | 12.52 | 12.63 | 12.47 | 12.49 | 41,538 | -0.01(-0.06%) |
Jan 20, 2010 | 12.37 | 12.56 | 12.37 | 12.49 | 43,267 | -0.01(-0.11%) |
Jan 19, 2010 | 12.37 | 12.60 | 12.32 | 12.51 | 28,292 | +0.14(+1.10%) |
Jan 15, 2010 | 12.96 | 12.37 | 12.37 | 12.37 | 54,936 | -0.52(-4.04%) |
Jan 14, 2010 | 12.47 | 12.95 | 12.34 | 12.89 | 49,405 | +0.36(+2.85%) |
Jan 13, 2010 | 12.34 | 12.58 | 12.29 | 12.54 | 37,771 | +0.23(+1.85%) |
Jan 12, 2010 | 12.31 | 12.49 | 12.31 | 12.31 | 40,558 | -0.06(-0.46%) |
Jan 11, 2010 | 12.52 | 12.52 | 12.27 | 12.37 | 19,911 | -0.11(-0.86%) |
Jan 08, 2010 | 12.22 | 12.47 | 12.09 | 12.47 | 38,386 | +0.17(+1.39%) |
Jan 07, 2010 | 12.10 | 12.37 | 12.09 | 12.30 | 37,643 | +0.18(+1.47%) |
Jan 06, 2010 | 11.94 | 12.12 | 11.94 | 12.12 | 92,582 | +0.19(+1.55%) |
Jan 05, 2010 | 12.03 | 12.03 | 11.80 | 11.94 | 87,264 | -0.16(-1.30%) |