Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.71 | 14.97 | 14.46 | 14.46 | 71,114 | -0.12(-0.80%) |
Mar 30, 2010 | 14.65 | 14.96 | 14.42 | 14.57 | 28,789 | -0.09(-0.59%) |
Mar 29, 2010 | 14.51 | 14.68 | 14.49 | 14.66 | 31,461 | +0.13(+0.90%) |
Mar 26, 2010 | 14.73 | 14.85 | 14.49 | 14.53 | 17,349 | -0.13(-0.89%) |
Mar 25, 2010 | 14.73 | 14.99 | 14.31 | 14.66 | 25,111 | +0.02(+0.15%) |
Mar 24, 2010 | 14.76 | 14.92 | 14.60 | 14.64 | 33,434 | -0.17(-1.13%) |
Mar 23, 2010 | 15.05 | 15.05 | 14.51 | 14.81 | 43,194 | -0.25(-1.69%) |
Mar 22, 2010 | 14.33 | 15.07 | 14.33 | 15.06 | 83,924 | +0.59(+4.07%) |
Mar 19, 2010 | 14.02 | 14.53 | 13.94 | 14.47 | 144,689 | +0.55(+3.97%) |
Mar 18, 2010 | 13.77 | 14.05 | 13.77 | 13.92 | 45,664 | +0.18(+1.32%) |
Mar 17, 2010 | 13.74 | 13.98 | 13.73 | 13.74 | 52,361 | +0.09(+0.64%) |
Mar 16, 2010 | 13.56 | 13.66 | 13.44 | 13.65 | 27,903 | +0.18(+1.34%) |
Mar 15, 2010 | 13.44 | 13.60 | 13.37 | 13.47 | 33,184 | -0.08(-0.59%) |
Mar 12, 2010 | 13.61 | 13.89 | 13.49 | 13.55 | 50,907 | -0.10(-0.74%) |
Mar 11, 2010 | 13.81 | 13.92 | 13.50 | 13.65 | 30,491 | -0.25(-1.77%) |
Mar 10, 2010 | 13.87 | 14.01 | 13.47 | 13.90 | 43,644 | +0.01(+0.05%) |
Mar 09, 2010 | 13.90 | 14.01 | 13.52 | 13.89 | 15,551 | -0.03(-0.21%) |
Mar 08, 2010 | 14.03 | 14.04 | 13.55 | 13.92 | 41,366 | -0.17(-1.23%) |
Mar 05, 2010 | 13.66 | 14.09 | 13.43 | 14.09 | 39,726 | +0.50(+3.66%) |
Mar 04, 2010 | 13.47 | 13.63 | 13.41 | 13.59 | 29,659 | +0.16(+1.18%) |
Mar 03, 2010 | 13.56 | 13.69 | 13.33 | 13.43 | 21,552 | -0.11(-0.80%) |
Mar 02, 2010 | 13.42 | 13.55 | 13.26 | 13.54 | 36,064 | +0.19(+1.40%) |
Mar 01, 2010 | 13.29 | 13.53 | 13.29 | 13.35 | 40,655 | +0.17(+1.26%) |
Feb 26, 2010 | 13.38 | 13.44 | 12.96 | 13.19 | 36,754 | -0.18(-1.35%) |
Feb 25, 2010 | 13.20 | 13.40 | 12.77 | 13.37 | 47,277 | -0.03(-0.21%) |
Feb 24, 2010 | 13.35 | 13.46 | 13.24 | 13.40 | 39,021 | +0.06(+0.49%) |
Feb 23, 2010 | 13.51 | 13.51 | 13.28 | 13.33 | 46,134 | -0.23(-1.70%) |
Feb 22, 2010 | 13.52 | 13.59 | 13.35 | 13.56 | 34,806 | +0.09(+0.64%) |
Feb 19, 2010 | 13.51 | 13.52 | 13.35 | 13.48 | 67,854 | -0.04(-0.27%) |
Feb 18, 2010 | 13.04 | 13.52 | 12.91 | 13.51 | 54,038 | +0.49(+3.77%) |
Feb 17, 2010 | 12.88 | 13.05 | 12.84 | 13.02 | 61,133 | +0.17(+1.29%) |
Feb 16, 2010 | 12.48 | 12.86 | 12.48 | 12.86 | 38,419 | +0.35(+2.83%) |
Feb 12, 2010 | 12.32 | 12.50 | 12.50 | 12.50 | 34,928 | +0.05(+0.41%) |
Feb 11, 2010 | 12.27 | 12.46 | 12.21 | 12.45 | 79,830 | +0.14(+1.11%) |
Feb 10, 2010 | 12.38 | 12.52 | 12.27 | 12.32 | 50,985 | -0.16(-1.27%) |
Feb 09, 2010 | 12.39 | 12.49 | 12.07 | 12.47 | 55,092 | +0.28(+2.31%) |
Feb 08, 2010 | 12.34 | 12.52 | 12.14 | 12.19 | 51,959 | -0.14(-1.11%) |
Feb 05, 2010 | 12.19 | 12.47 | 12.19 | 12.33 | 57,753 | +0.14(+1.12%) |
Feb 04, 2010 | 12.39 | 12.58 | 12.10 | 12.19 | 177,752 | -0.24(-1.91%) |
Feb 03, 2010 | 12.44 | 12.52 | 12.43 | 12.43 | 82,516 | +0.00(+0.00%) |
Feb 02, 2010 | 12.45 | 12.58 | 12.42 | 12.43 | 95,626 | -0.04(-0.35%) |
Feb 01, 2010 | 12.51 | 12.55 | 12.39 | 12.47 | 42,157 | +0.02(+0.17%) |
Jan 29, 2010 | 12.52 | 12.71 | 12.40 | 12.45 | 75,864 | -0.05(-0.40%) |
Jan 28, 2010 | 12.72 | 12.72 | 12.34 | 12.50 | 66,188 | -0.14(-1.14%) |
Jan 27, 2010 | 12.63 | 12.86 | 12.57 | 12.65 | 90,106 | -0.01(-0.06%) |
Jan 26, 2010 | 12.63 | 12.77 | 12.63 | 12.65 | 48,637 | -0.03(-0.23%) |
Jan 25, 2010 | 12.74 | 12.74 | 12.63 | 12.68 | 22,147 | +0.05(+0.40%) |
Jan 22, 2010 | 12.64 | 12.74 | 12.61 | 12.63 | 38,441 | +0.01(+0.06%) |
Jan 21, 2010 | 12.66 | 12.77 | 12.60 | 12.63 | 41,082 | -0.01(-0.06%) |
Jan 20, 2010 | 12.50 | 12.70 | 12.50 | 12.63 | 42,792 | -0.01(-0.11%) |
Jan 19, 2010 | 12.51 | 12.74 | 12.45 | 12.65 | 27,981 | +0.14(+1.10%) |
Jan 15, 2010 | 13.10 | 12.51 | 12.51 | 12.51 | 54,332 | -0.53(-4.04%) |
Jan 14, 2010 | 12.60 | 13.09 | 12.48 | 13.04 | 48,863 | +0.36(+2.85%) |
Jan 13, 2010 | 12.47 | 12.72 | 12.42 | 12.68 | 37,356 | +0.23(+1.85%) |
Jan 12, 2010 | 12.45 | 12.63 | 12.45 | 12.45 | 40,113 | -0.06(-0.46%) |
Jan 11, 2010 | 12.66 | 12.66 | 12.41 | 12.50 | 19,692 | -0.11(-0.86%) |
Jan 08, 2010 | 12.35 | 12.61 | 12.23 | 12.61 | 37,964 | +0.17(+1.39%) |
Jan 07, 2010 | 12.24 | 12.51 | 12.23 | 12.44 | 37,230 | +0.18(+1.47%) |
Jan 06, 2010 | 12.07 | 12.26 | 12.07 | 12.26 | 91,565 | +0.19(+1.55%) |
Jan 05, 2010 | 12.16 | 12.16 | 11.93 | 12.07 | 86,305 | -0.16(-1.30%) |