Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.86 | 13.99 | 13.84 | 13.86 | 477,633 | -0.03(-0.25%) |
Mar 30, 2010 | 13.90 | 13.97 | 13.86 | 13.89 | 523,508 | +0.03(+0.20%) |
Mar 29, 2010 | 13.85 | 13.89 | 13.84 | 13.86 | 295,402 | +0.06(+0.45%) |
Mar 26, 2010 | 13.85 | 13.90 | 13.77 | 13.80 | 285,116 | +0.01(+0.05%) |
Mar 25, 2010 | 14.07 | 14.07 | 13.78 | 13.79 | 503,468 | -0.13(-0.95%) |
Mar 24, 2010 | 13.99 | 14.12 | 13.93 | 13.93 | 320,031 | -0.16(-1.12%) |
Mar 23, 2010 | 13.88 | 14.09 | 13.88 | 14.08 | 501,483 | +0.19(+1.38%) |
Mar 22, 2010 | 13.73 | 13.94 | 13.67 | 13.89 | 735,345 | +0.08(+0.60%) |
Mar 19, 2010 | 13.85 | 13.90 | 13.75 | 13.81 | 592,528 | -0.02(-0.15%) |
Mar 18, 2010 | 13.75 | 13.88 | 13.73 | 13.83 | 744,511 | +0.04(+0.30%) |
Mar 17, 2010 | 13.67 | 13.81 | 13.58 | 13.79 | 1,552,880 | +0.19(+1.41%) |
Mar 16, 2010 | 13.58 | 13.64 | 13.56 | 13.60 | 739,695 | +0.01(+0.05%) |
Mar 15, 2010 | 13.53 | 13.60 | 13.53 | 13.59 | 881,011 | +0.02(+0.15%) |
Mar 12, 2010 | 13.63 | 13.66 | 13.56 | 13.57 | 430,338 | +0.00(+0.00%) |
Mar 11, 2010 | 13.49 | 13.60 | 13.46 | 13.57 | 682,575 | +0.05(+0.41%) |
Mar 10, 2010 | 13.50 | 13.62 | 13.47 | 13.51 | 313,888 | -0.02(-0.15%) |
Mar 09, 2010 | 13.32 | 13.58 | 13.32 | 13.54 | 497,321 | +0.19(+1.44%) |
Mar 08, 2010 | 13.23 | 13.40 | 13.22 | 13.34 | 668,614 | +0.10(+0.78%) |
Mar 05, 2010 | 13.19 | 13.25 | 13.13 | 13.24 | 624,556 | +0.14(+1.10%) |
Mar 04, 2010 | 13.10 | 13.14 | 13.05 | 13.10 | 269,510 | -0.04(-0.31%) |
Mar 03, 2010 | 13.11 | 13.18 | 13.07 | 13.14 | 298,393 | +0.07(+0.53%) |
Mar 02, 2010 | 13.06 | 13.12 | 13.04 | 13.07 | 387,403 | +0.03(+0.21%) |
Mar 01, 2010 | 12.88 | 13.05 | 12.88 | 13.04 | 395,722 | +0.19(+1.44%) |
Feb 26, 2010 | 12.87 | 12.90 | 12.77 | 12.85 | 243,192 | +0.03(+0.27%) |
Feb 25, 2010 | 12.69 | 12.85 | 12.69 | 12.82 | 471,096 | +0.01(+0.05%) |
Feb 24, 2010 | 12.85 | 12.88 | 12.79 | 12.81 | 815,980 | +0.00(+0.00%) |
Feb 23, 2010 | 12.94 | 12.94 | 12.74 | 12.81 | 1,178,662 | -0.14(-1.11%) |
Feb 22, 2010 | 12.97 | 13.01 | 12.92 | 12.96 | 743,613 | -0.02(-0.16%) |
Feb 19, 2010 | 12.92 | 13.00 | 12.85 | 12.98 | 530,139 | +0.03(+0.26%) |
Feb 18, 2010 | 12.79 | 12.94 | 12.77 | 12.94 | 925,684 | +0.14(+1.07%) |
Feb 17, 2010 | 12.68 | 12.82 | 12.68 | 12.81 | 1,095,397 | +0.14(+1.14%) |
Feb 16, 2010 | 12.70 | 12.74 | 12.64 | 12.66 | 470,800 | +0.14(+1.15%) |
Feb 12, 2010 | 12.49 | 12.52 | 12.52 | 12.52 | 548,135 | -0.01(-0.11%) |
Feb 11, 2010 | 12.41 | 12.56 | 12.31 | 12.53 | 491,656 | +0.10(+0.77%) |
Feb 10, 2010 | 12.53 | 12.54 | 12.35 | 12.44 | 546,537 | -0.05(-0.39%) |
Feb 09, 2010 | 12.61 | 12.61 | 12.43 | 12.48 | 1,236,300 | +0.15(+1.23%) |
Feb 08, 2010 | 12.38 | 12.53 | 12.33 | 12.33 | 2,364,401 | -0.02(-0.17%) |
Feb 05, 2010 | 12.33 | 12.37 | 12.15 | 12.35 | 2,155,479 | -0.01(-0.11%) |
Feb 04, 2010 | 12.72 | 12.72 | 12.36 | 12.37 | 1,558,063 | -0.38(-3.02%) |
Feb 03, 2010 | 12.77 | 12.86 | 12.70 | 12.75 | 406,529 | -0.04(-0.32%) |
Feb 02, 2010 | 12.70 | 12.88 | 12.66 | 12.79 | 899,854 | +0.23(+1.86%) |
Feb 01, 2010 | 12.57 | 12.67 | 12.55 | 12.56 | 816,523 | +0.04(+0.33%) |
Jan 29, 2010 | 12.68 | 12.78 | 12.52 | 12.52 | 845,190 | -0.12(-0.98%) |
Jan 28, 2010 | 12.80 | 12.83 | 12.56 | 12.64 | 1,035,132 | -0.12(-0.92%) |
Jan 27, 2010 | 12.74 | 12.79 | 12.61 | 12.76 | 773,506 | -0.02(-0.16%) |
Jan 26, 2010 | 12.90 | 12.92 | 12.69 | 12.78 | 2,704,335 | -0.21(-1.59%) |
Jan 25, 2010 | 12.94 | 13.04 | 12.83 | 12.99 | 497,303 | +0.12(+0.96%) |
Jan 22, 2010 | 13.02 | 13.12 | 12.81 | 12.86 | 933,416 | -0.24(-1.84%) |
Jan 21, 2010 | 13.26 | 13.31 | 13.03 | 13.10 | 1,407,126 | -0.19(-1.40%) |
Jan 20, 2010 | 13.48 | 13.48 | 13.21 | 13.29 | 754,148 | -0.17(-1.28%) |
Jan 19, 2010 | 13.37 | 13.51 | 13.34 | 13.46 | 1,157,748 | +0.10(+0.77%) |
Jan 15, 2010 | 13.54 | 13.36 | 13.36 | 13.36 | 1,463,488 | -0.15(-1.12%) |
Jan 14, 2010 | 13.64 | 13.71 | 13.47 | 13.51 | 605,999 | -0.16(-1.16%) |
Jan 13, 2010 | 13.62 | 13.67 | 13.55 | 13.67 | 682,965 | +0.04(+0.30%) |
Jan 12, 2010 | 13.78 | 13.79 | 13.56 | 13.62 | 2,177,294 | -0.22(-1.59%) |
Jan 11, 2010 | 13.89 | 13.89 | 13.76 | 13.84 | 685,863 | +0.03(+0.20%) |
Jan 08, 2010 | 13.91 | 13.91 | 13.75 | 13.82 | 799,156 | -0.10(-0.74%) |
Jan 07, 2010 | 13.97 | 14.00 | 13.85 | 13.92 | 686,836 | -0.05(-0.39%) |
Jan 06, 2010 | 14.24 | 14.24 | 13.93 | 13.97 | 1,170,971 | -0.23(-1.64%) |
Jan 05, 2010 | 14.16 | 14.26 | 14.06 | 14.21 | 1,768,112 | +0.09(+0.63%) |