Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.38 | 13.53 | 13.10 | 13.17 | 81,579 | -0.30(-2.26%) |
Mar 30, 2010 | 13.63 | 13.63 | 13.46 | 13.47 | 5,720 | -0.13(-0.97%) |
Mar 29, 2010 | 13.63 | 13.73 | 13.47 | 13.60 | 11,833 | +0.19(+1.45%) |
Mar 26, 2010 | 13.44 | 13.64 | 13.35 | 13.41 | 24,184 | +0.06(+0.41%) |
Mar 25, 2010 | 13.49 | 13.89 | 13.33 | 13.35 | 36,853 | -0.06(-0.46%) |
Mar 24, 2010 | 13.78 | 13.88 | 13.42 | 13.42 | 14,988 | -0.61(-4.34%) |
Mar 23, 2010 | 13.69 | 14.07 | 13.60 | 14.02 | 55,121 | +0.33(+2.37%) |
Mar 22, 2010 | 13.55 | 13.73 | 13.48 | 13.70 | 15,371 | +0.08(+0.56%) |
Mar 19, 2010 | 13.98 | 14.07 | 13.60 | 13.62 | 59,398 | -0.24(-1.75%) |
Mar 18, 2010 | 13.89 | 13.97 | 13.84 | 13.86 | 19,014 | -0.03(-0.25%) |
Mar 17, 2010 | 13.88 | 14.05 | 13.81 | 13.90 | 35,345 | -0.01(-0.05%) |
Mar 16, 2010 | 13.89 | 14.02 | 13.80 | 13.91 | 39,144 | -0.31(-2.19%) |
Mar 15, 2010 | 13.97 | 14.36 | 13.82 | 14.22 | 23,900 | +0.13(+0.93%) |
Mar 12, 2010 | 14.33 | 14.45 | 14.06 | 14.09 | 35,527 | -0.16(-1.12%) |
Mar 11, 2010 | 14.38 | 14.38 | 13.92 | 14.25 | 22,532 | -0.26(-1.81%) |
Mar 10, 2010 | 14.31 | 14.52 | 14.31 | 14.51 | 8,925 | +0.15(+1.06%) |
Mar 09, 2010 | 14.46 | 14.55 | 14.28 | 14.36 | 42,588 | -0.29(-1.98%) |
Mar 08, 2010 | 14.53 | 14.69 | 14.33 | 14.65 | 21,052 | +0.13(+0.91%) |
Mar 05, 2010 | 14.29 | 14.52 | 14.13 | 14.52 | 37,411 | +0.30(+2.14%) |
Mar 04, 2010 | 14.02 | 14.21 | 14.01 | 14.21 | 19,483 | +0.26(+1.83%) |
Mar 03, 2010 | 14.08 | 14.08 | 13.91 | 13.95 | 25,782 | -0.06(-0.39%) |
Mar 02, 2010 | 13.98 | 14.19 | 13.98 | 14.01 | 30,689 | +0.12(+0.90%) |
Mar 01, 2010 | 13.78 | 13.90 | 13.27 | 13.89 | 52,720 | +0.20(+1.47%) |
Feb 26, 2010 | 13.80 | 13.84 | 13.66 | 13.68 | 34,109 | -0.06(-0.45%) |
Feb 25, 2010 | 13.51 | 13.75 | 13.51 | 13.75 | 18,764 | +0.10(+0.76%) |
Feb 24, 2010 | 13.55 | 13.70 | 13.55 | 13.64 | 26,798 | +0.10(+0.72%) |
Feb 23, 2010 | 13.64 | 13.67 | 13.55 | 13.55 | 18,941 | -0.01(-0.10%) |
Feb 22, 2010 | 13.62 | 13.62 | 13.47 | 13.56 | 11,378 | -0.08(-0.56%) |
Feb 19, 2010 | 13.68 | 13.71 | 13.59 | 13.64 | 50,808 | -0.01(-0.10%) |
Feb 18, 2010 | 13.36 | 13.68 | 13.36 | 13.65 | 30,331 | +0.22(+1.65%) |
Feb 17, 2010 | 13.32 | 13.43 | 13.19 | 13.43 | 65,837 | +0.11(+0.83%) |
Feb 16, 2010 | 13.48 | 13.48 | 13.26 | 13.32 | 19,764 | -0.08(-0.62%) |
Feb 12, 2010 | 13.32 | 13.40 | 13.40 | 13.40 | 55,936 | +0.01(+0.10%) |
Feb 11, 2010 | 13.01 | 13.39 | 12.85 | 13.39 | 67,879 | +0.29(+2.22%) |
Feb 10, 2010 | 12.87 | 13.14 | 12.77 | 13.10 | 42,601 | +0.14(+1.07%) |
Feb 09, 2010 | 12.78 | 12.97 | 12.61 | 12.96 | 68,924 | +0.31(+2.46%) |
Feb 08, 2010 | 12.52 | 12.70 | 12.49 | 12.65 | 45,714 | +0.17(+1.39%) |
Feb 05, 2010 | 12.38 | 12.48 | 12.26 | 12.47 | 29,644 | +0.21(+1.75%) |
Feb 04, 2010 | 12.27 | 12.31 | 12.25 | 12.26 | 37,006 | -0.03(-0.22%) |
Feb 03, 2010 | 12.45 | 12.65 | 12.28 | 12.29 | 29,170 | -0.17(-1.33%) |
Feb 02, 2010 | 12.70 | 12.70 | 12.28 | 12.45 | 45,924 | -0.28(-2.17%) |
Feb 01, 2010 | 12.96 | 12.96 | 12.65 | 12.73 | 26,103 | -0.21(-1.60%) |
Jan 29, 2010 | 13.02 | 13.04 | 12.85 | 12.94 | 39,356 | -0.03(-0.27%) |
Jan 28, 2010 | 12.97 | 13.01 | 12.80 | 12.97 | 158,041 | -0.03(-0.21%) |
Jan 27, 2010 | 12.58 | 13.01 | 12.58 | 13.00 | 48,098 | +0.30(+2.40%) |
Jan 26, 2010 | 12.47 | 12.72 | 12.34 | 12.70 | 56,433 | +0.16(+1.27%) |
Jan 25, 2010 | 12.33 | 12.55 | 12.25 | 12.54 | 64,298 | +0.26(+2.08%) |
Jan 22, 2010 | 12.58 | 12.81 | 12.28 | 12.28 | 31,619 | -0.27(-2.15%) |
Jan 21, 2010 | 12.88 | 12.93 | 12.51 | 12.55 | 47,423 | -0.28(-2.16%) |
Jan 20, 2010 | 12.67 | 12.85 | 12.53 | 12.83 | 40,316 | +0.03(+0.27%) |
Jan 19, 2010 | 12.54 | 12.80 | 12.54 | 12.79 | 32,717 | +0.34(+2.72%) |
Jan 15, 2010 | 12.53 | 12.45 | 12.45 | 12.45 | 68,945 | +0.03(+0.22%) |
Jan 14, 2010 | 12.38 | 12.61 | 12.35 | 12.43 | 32,162 | -0.01(-0.06%) |
Jan 13, 2010 | 12.49 | 12.55 | 12.34 | 12.43 | 37,866 | +0.01(+0.11%) |
Jan 12, 2010 | 12.31 | 12.52 | 12.31 | 12.42 | 39,826 | +0.00(+0.00%) |
Jan 11, 2010 | 12.45 | 12.91 | 12.28 | 12.42 | 169,275 | +0.07(+0.56%) |
Jan 08, 2010 | 12.30 | 12.38 | 12.28 | 12.35 | 10,797 | -0.01(-0.11%) |
Jan 07, 2010 | 12.35 | 12.52 | 12.25 | 12.36 | 25,615 | +0.05(+0.39%) |
Jan 06, 2010 | 12.55 | 12.65 | 12.31 | 12.31 | 47,089 | -0.21(-1.71%) |
Jan 05, 2010 | 12.88 | 12.88 | 12.53 | 12.53 | 22,152 | -0.37(-2.90%) |