Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.63 | 13.72 | 13.53 | 13.62 | 1,157,770 | -0.06(-0.45%) |
Mar 30, 2010 | 13.72 | 13.73 | 13.61 | 13.68 | 886,788 | -0.00(-0.01%) |
Mar 29, 2010 | 13.58 | 13.68 | 13.53 | 13.68 | 1,948,749 | +0.16(+1.16%) |
Mar 26, 2010 | 13.70 | 13.72 | 13.43 | 13.52 | 3,710,777 | -0.17(-1.26%) |
Mar 25, 2010 | 14.05 | 14.05 | 13.69 | 13.70 | 1,824,684 | -0.27(-1.92%) |
Mar 24, 2010 | 14.06 | 14.06 | 13.93 | 13.96 | 1,263,526 | -0.11(-0.78%) |
Mar 23, 2010 | 14.03 | 14.11 | 13.91 | 14.07 | 1,340,465 | +0.08(+0.60%) |
Mar 22, 2010 | 13.74 | 14.03 | 13.74 | 13.99 | 1,732,926 | +0.19(+1.36%) |
Mar 19, 2010 | 13.83 | 13.87 | 13.74 | 13.80 | 1,570,310 | +0.01(+0.09%) |
Mar 18, 2010 | 13.75 | 13.86 | 13.74 | 13.79 | 1,525,058 | +0.01(+0.06%) |
Mar 17, 2010 | 13.86 | 13.86 | 13.71 | 13.78 | 1,913,979 | -0.03(-0.19%) |
Mar 16, 2010 | 13.69 | 13.86 | 13.64 | 13.81 | 2,175,103 | +0.13(+0.92%) |
Mar 15, 2010 | 13.68 | 13.71 | 13.64 | 13.68 | 3,548,938 | -0.25(-1.80%) |
Mar 12, 2010 | 13.84 | 13.94 | 13.79 | 13.93 | 1,630,150 | +0.10(+0.71%) |
Mar 11, 2010 | 13.74 | 13.84 | 13.69 | 13.84 | 3,270,015 | +0.10(+0.76%) |
Mar 10, 2010 | 13.70 | 13.74 | 13.64 | 13.73 | 1,260,477 | +0.03(+0.19%) |
Mar 09, 2010 | 13.74 | 13.75 | 13.66 | 13.71 | 1,515,554 | -0.02(-0.16%) |
Mar 08, 2010 | 13.64 | 13.75 | 13.64 | 13.73 | 1,824,404 | +0.06(+0.43%) |
Mar 05, 2010 | 13.66 | 13.74 | 13.57 | 13.67 | 1,336,183 | +0.07(+0.49%) |
Mar 04, 2010 | 13.60 | 13.63 | 13.51 | 13.60 | 1,709,656 | +0.00(+0.02%) |
Mar 03, 2010 | 13.72 | 13.76 | 13.56 | 13.60 | 1,784,167 | -0.15(-1.08%) |
Mar 02, 2010 | 13.73 | 13.78 | 13.65 | 13.75 | 1,792,087 | +0.07(+0.52%) |
Mar 01, 2010 | 13.68 | 13.72 | 13.62 | 13.68 | 2,153,111 | +0.01(+0.10%) |
Feb 26, 2010 | 13.73 | 13.73 | 13.60 | 13.66 | 2,522,278 | -0.05(-0.39%) |
Feb 25, 2010 | 13.61 | 13.81 | 13.50 | 13.72 | 4,198,541 | +0.03(+0.24%) |
Feb 24, 2010 | 13.44 | 13.70 | 13.39 | 13.68 | 3,077,979 | +0.28(+2.07%) |
Feb 23, 2010 | 13.43 | 13.52 | 13.30 | 13.41 | 2,027,694 | -0.06(-0.42%) |
Feb 22, 2010 | 13.44 | 13.50 | 13.31 | 13.46 | 2,688,925 | +0.06(+0.46%) |
Feb 19, 2010 | 13.34 | 13.41 | 13.30 | 13.40 | 2,072,553 | +0.01(+0.06%) |
Feb 18, 2010 | 13.19 | 13.40 | 13.11 | 13.40 | 1,933,277 | +0.20(+1.54%) |
Feb 17, 2010 | 13.15 | 13.20 | 13.04 | 13.19 | 1,708,717 | +0.09(+0.65%) |
Feb 16, 2010 | 13.11 | 13.15 | 13.00 | 13.11 | 1,777,057 | +0.02(+0.12%) |
Feb 12, 2010 | 13.04 | 13.09 | 13.09 | 13.09 | 8,226,417 | +0.00(+0.03%) |
Feb 11, 2010 | 12.86 | 13.09 | 12.86 | 13.09 | 2,564,993 | +0.25(+1.92%) |
Feb 10, 2010 | 12.98 | 13.09 | 12.77 | 12.84 | 2,349,745 | -0.12(-0.96%) |
Feb 09, 2010 | 12.49 | 13.03 | 12.37 | 12.96 | 6,960,389 | +0.62(+4.99%) |
Feb 08, 2010 | 12.39 | 12.49 | 12.29 | 12.35 | 3,035,091 | -0.05(-0.41%) |
Feb 05, 2010 | 12.33 | 12.46 | 12.23 | 12.40 | 2,797,141 | +0.04(+0.30%) |
Feb 04, 2010 | 12.52 | 12.57 | 12.35 | 12.36 | 1,624,648 | -0.20(-1.60%) |
Feb 03, 2010 | 12.61 | 12.66 | 12.50 | 12.56 | 1,461,999 | -0.04(-0.34%) |
Feb 02, 2010 | 12.27 | 12.62 | 12.23 | 12.61 | 1,828,002 | +0.40(+3.29%) |
Feb 01, 2010 | 12.27 | 12.36 | 12.16 | 12.20 | 2,289,546 | -0.03(-0.25%) |
Jan 29, 2010 | 12.44 | 12.48 | 12.21 | 12.23 | 2,100,799 | -0.12(-0.97%) |
Jan 28, 2010 | 12.41 | 12.55 | 12.34 | 12.35 | 1,582,446 | -0.01(-0.10%) |
Jan 27, 2010 | 12.39 | 12.46 | 12.28 | 12.37 | 1,137,992 | -0.00(-0.02%) |
Jan 26, 2010 | 12.42 | 12.47 | 12.30 | 12.37 | 2,163,146 | -0.04(-0.34%) |
Jan 25, 2010 | 12.56 | 12.58 | 12.39 | 12.41 | 1,949,222 | -0.12(-0.92%) |
Jan 22, 2010 | 12.67 | 12.77 | 12.51 | 12.53 | 2,527,567 | -0.10(-0.77%) |
Jan 21, 2010 | 12.84 | 12.95 | 12.50 | 12.62 | 3,602,640 | -0.24(-1.86%) |
Jan 20, 2010 | 12.86 | 12.89 | 12.72 | 12.86 | 2,824,086 | -0.01(-0.09%) |
Jan 19, 2010 | 12.75 | 13.01 | 12.72 | 12.88 | 4,507,229 | +0.13(+0.99%) |
Jan 15, 2010 | 12.71 | 12.75 | 12.75 | 12.75 | 13,096,300 | +0.06(+0.48%) |
Jan 14, 2010 | 12.54 | 12.77 | 12.51 | 12.69 | 3,832,348 | +0.10(+0.77%) |
Jan 13, 2010 | 12.41 | 12.60 | 12.40 | 12.59 | 2,550,028 | +0.16(+1.31%) |
Jan 12, 2010 | 12.06 | 12.44 | 12.06 | 12.43 | 3,157,294 | +0.31(+2.54%) |
Jan 11, 2010 | 12.17 | 12.21 | 11.99 | 12.12 | 2,418,651 | -0.05(-0.43%) |
Jan 08, 2010 | 12.14 | 12.24 | 12.10 | 12.17 | 2,184,513 | -0.03(-0.22%) |
Jan 07, 2010 | 12.28 | 12.33 | 12.15 | 12.20 | 2,723,903 | -0.14(-1.12%) |
Jan 06, 2010 | 12.30 | 12.35 | 12.20 | 12.34 | 3,237,658 | +0.06(+0.48%) |
Jan 05, 2010 | 12.42 | 12.52 | 12.19 | 12.28 | 2,384,895 | -0.17(-1.35%) |