Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.58 | 14.83 | 14.33 | 14.33 | 71,752 | -0.12(-0.80%) |
Mar 30, 2010 | 14.52 | 14.83 | 14.29 | 14.44 | 29,047 | -0.09(-0.59%) |
Mar 29, 2010 | 14.38 | 14.55 | 14.36 | 14.53 | 31,743 | +0.13(+0.90%) |
Mar 26, 2010 | 14.59 | 14.72 | 14.36 | 14.40 | 17,505 | -0.13(-0.89%) |
Mar 25, 2010 | 14.59 | 14.85 | 14.18 | 14.53 | 25,336 | +0.02(+0.15%) |
Mar 24, 2010 | 14.63 | 14.79 | 14.47 | 14.51 | 33,733 | -0.17(-1.13%) |
Mar 23, 2010 | 14.92 | 14.92 | 14.38 | 14.67 | 43,582 | -0.25(-1.69%) |
Mar 22, 2010 | 14.21 | 14.94 | 14.21 | 14.93 | 84,677 | +0.58(+4.07%) |
Mar 19, 2010 | 13.90 | 14.40 | 13.82 | 14.34 | 145,986 | +0.55(+3.97%) |
Mar 18, 2010 | 13.64 | 13.93 | 13.64 | 13.80 | 46,073 | +0.18(+1.32%) |
Mar 17, 2010 | 13.62 | 13.86 | 13.61 | 13.62 | 52,830 | +0.09(+0.64%) |
Mar 16, 2010 | 13.44 | 13.54 | 13.32 | 13.53 | 28,153 | +0.18(+1.34%) |
Mar 15, 2010 | 13.32 | 13.48 | 13.25 | 13.35 | 33,482 | -0.08(-0.59%) |
Mar 12, 2010 | 13.49 | 13.77 | 13.37 | 13.43 | 51,364 | -0.10(-0.74%) |
Mar 11, 2010 | 13.69 | 13.79 | 13.38 | 13.53 | 30,764 | -0.24(-1.77%) |
Mar 10, 2010 | 13.75 | 13.89 | 13.35 | 13.77 | 44,036 | +0.01(+0.05%) |
Mar 09, 2010 | 13.77 | 13.89 | 13.40 | 13.77 | 15,690 | -0.03(-0.21%) |
Mar 08, 2010 | 13.90 | 13.92 | 13.43 | 13.79 | 41,737 | -0.17(-1.23%) |
Mar 05, 2010 | 13.54 | 13.97 | 13.31 | 13.97 | 40,082 | +0.49(+3.66%) |
Mar 04, 2010 | 13.35 | 13.51 | 13.29 | 13.47 | 29,925 | +0.16(+1.18%) |
Mar 03, 2010 | 13.44 | 13.57 | 13.21 | 13.31 | 21,746 | -0.11(-0.80%) |
Mar 02, 2010 | 13.30 | 13.43 | 13.14 | 13.42 | 36,388 | +0.19(+1.41%) |
Mar 01, 2010 | 13.17 | 13.41 | 13.17 | 13.24 | 41,019 | +0.16(+1.26%) |
Feb 26, 2010 | 13.26 | 13.32 | 12.85 | 13.07 | 37,084 | -0.18(-1.35%) |
Feb 25, 2010 | 13.09 | 13.28 | 12.66 | 13.25 | 47,701 | -0.03(-0.22%) |
Feb 24, 2010 | 13.23 | 13.34 | 13.12 | 13.28 | 39,370 | +0.06(+0.49%) |
Feb 23, 2010 | 13.39 | 13.39 | 13.16 | 13.21 | 46,547 | -0.23(-1.70%) |
Feb 22, 2010 | 13.40 | 13.47 | 13.24 | 13.44 | 35,118 | +0.09(+0.64%) |
Feb 19, 2010 | 13.39 | 13.40 | 13.24 | 13.36 | 68,463 | -0.04(-0.27%) |
Feb 18, 2010 | 12.93 | 13.40 | 12.79 | 13.39 | 54,523 | +0.49(+3.77%) |
Feb 17, 2010 | 12.76 | 12.94 | 12.73 | 12.91 | 61,682 | +0.16(+1.29%) |
Feb 16, 2010 | 12.37 | 12.74 | 12.37 | 12.74 | 38,764 | +0.35(+2.83%) |
Feb 12, 2010 | 12.21 | 12.39 | 12.39 | 12.39 | 35,241 | +0.05(+0.41%) |
Feb 11, 2010 | 12.16 | 12.35 | 12.10 | 12.34 | 80,545 | +0.14(+1.11%) |
Feb 10, 2010 | 12.27 | 12.41 | 12.16 | 12.21 | 51,442 | -0.16(-1.27%) |
Feb 09, 2010 | 12.28 | 12.38 | 11.96 | 12.36 | 55,586 | +0.28(+2.31%) |
Feb 08, 2010 | 12.23 | 12.41 | 12.03 | 12.08 | 52,425 | -0.14(-1.11%) |
Feb 05, 2010 | 12.08 | 12.36 | 12.08 | 12.22 | 58,271 | +0.14(+1.12%) |
Feb 04, 2010 | 12.28 | 12.46 | 11.99 | 12.08 | 179,346 | -0.24(-1.92%) |
Feb 03, 2010 | 12.33 | 12.41 | 12.32 | 12.32 | 83,256 | +0.00(+0.00%) |
Feb 02, 2010 | 12.34 | 12.46 | 12.31 | 12.32 | 96,484 | -0.04(-0.35%) |
Feb 01, 2010 | 12.40 | 12.44 | 12.28 | 12.36 | 42,535 | +0.02(+0.17%) |
Jan 29, 2010 | 12.41 | 12.60 | 12.28 | 12.34 | 76,544 | -0.05(-0.40%) |
Jan 28, 2010 | 12.61 | 12.61 | 12.23 | 12.39 | 66,782 | -0.14(-1.14%) |
Jan 27, 2010 | 12.52 | 12.75 | 12.46 | 12.54 | 90,914 | -0.01(-0.06%) |
Jan 26, 2010 | 12.51 | 12.66 | 12.51 | 12.54 | 49,073 | -0.03(-0.23%) |
Jan 25, 2010 | 12.63 | 12.63 | 12.51 | 12.57 | 22,346 | +0.05(+0.40%) |
Jan 22, 2010 | 12.53 | 12.63 | 12.50 | 12.52 | 38,786 | +0.01(+0.06%) |
Jan 21, 2010 | 12.55 | 12.66 | 12.49 | 12.51 | 41,450 | -0.01(-0.06%) |
Jan 20, 2010 | 12.39 | 12.59 | 12.39 | 12.52 | 43,176 | -0.01(-0.11%) |
Jan 19, 2010 | 12.40 | 12.63 | 12.34 | 12.54 | 28,232 | +0.14(+1.10%) |
Jan 15, 2010 | 12.99 | 12.40 | 12.40 | 12.40 | 54,819 | -0.52(-4.04%) |
Jan 14, 2010 | 12.49 | 12.98 | 12.37 | 12.92 | 49,301 | +0.36(+2.85%) |
Jan 13, 2010 | 12.36 | 12.61 | 12.31 | 12.56 | 37,691 | +0.23(+1.85%) |
Jan 12, 2010 | 12.34 | 12.51 | 12.34 | 12.34 | 40,472 | -0.06(-0.46%) |
Jan 11, 2010 | 12.55 | 12.55 | 12.30 | 12.39 | 19,869 | -0.11(-0.86%) |
Jan 08, 2010 | 12.24 | 12.50 | 12.12 | 12.50 | 38,305 | +0.17(+1.39%) |
Jan 07, 2010 | 12.13 | 12.40 | 12.12 | 12.33 | 37,564 | +0.18(+1.47%) |
Jan 06, 2010 | 11.96 | 12.15 | 11.96 | 12.15 | 92,386 | +0.19(+1.55%) |
Jan 05, 2010 | 12.06 | 12.06 | 11.83 | 11.96 | 87,079 | -0.16(-1.30%) |