Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.40 | 14.40 | 14.40 | 14.40 | 200 | -0.36(-2.44%) |
Mar 30, 2010 | 14.80 | 14.80 | 14.76 | 14.76 | 2,800 | +0.21(+1.44%) |
Mar 29, 2010 | 14.57 | 14.57 | 14.55 | 14.55 | 228 | -0.31(-2.09%) |
Mar 26, 2010 | 15.05 | 15.08 | 14.86 | 14.86 | 11,470 | -0.14(-0.93%) |
Mar 25, 2010 | 14.85 | 15.04 | 14.85 | 15.00 | 5,982 | +0.34(+2.32%) |
Mar 24, 2010 | 14.84 | 14.90 | 14.66 | 14.66 | 6,566 | -0.14(-0.95%) |
Mar 23, 2010 | 14.49 | 14.80 | 14.49 | 14.80 | 16,900 | +0.41(+2.85%) |
Mar 22, 2010 | 14.29 | 14.40 | 14.21 | 14.39 | 3,195 | +0.18(+1.27%) |
Mar 19, 2010 | 14.20 | 14.21 | 14.20 | 14.21 | 1,500 | +0.06(+0.42%) |
Mar 18, 2010 | 14.15 | 14.16 | 14.15 | 14.15 | 5,000 | +0.00(+0.00%) |
Mar 17, 2010 | 14.08 | 14.15 | 14.08 | 14.15 | 2,000 | +0.08(+0.57%) |
Mar 16, 2010 | 14.00 | 14.07 | 14.00 | 14.07 | 2,700 | +0.37(+2.70%) |
Mar 15, 2010 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) |
Mar 12, 2010 | 13.64 | 13.72 | 13.64 | 13.70 | 1,300 | -0.10(-0.72%) |
Mar 11, 2010 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Mar 10, 2010 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Mar 09, 2010 | 14.30 | 14.30 | 13.80 | 13.80 | 14,500 | -0.59(-4.10%) |
Mar 08, 2010 | 13.76 | 14.50 | 13.76 | 14.39 | 17,130 | +0.33(+2.35%) |
Mar 05, 2010 | 13.95 | 14.25 | 13.94 | 14.06 | 22,512 | +0.31(+2.25%) |
Mar 04, 2010 | 13.52 | 13.75 | 13.52 | 13.75 | 17,595 | +0.33(+2.46%) |
Mar 03, 2010 | 13.42 | 13.42 | 13.42 | 13.42 | 1,554 | -0.24(-1.76%) |
Mar 02, 2010 | 13.65 | 13.70 | 13.65 | 13.66 | 12,500 | +0.17(+1.26%) |
Mar 01, 2010 | 13.24 | 13.49 | 13.21 | 13.49 | 11,205 | +0.38(+2.90%) |
Feb 26, 2010 | 13.02 | 13.11 | 13.01 | 13.11 | 13,110 | -0.17(-1.28%) |
Feb 25, 2010 | 13.28 | 13.28 | 13.28 | 13.28 | 200 | +0.38(+2.95%) |
Feb 24, 2010 | 12.72 | 12.90 | 12.72 | 12.90 | 3,400 | +0.00(+0.00%) |
Feb 23, 2010 | 13.11 | 13.11 | 12.90 | 12.90 | 8,200 | -0.21(-1.60%) |
Feb 22, 2010 | 13.11 | 13.11 | 13.11 | 13.11 | 7,500 | -0.19(-1.43%) |
Feb 19, 2010 | 13.30 | 13.30 | 13.30 | 13.30 | 300 | +0.00(+0.00%) |
Feb 18, 2010 | 13.23 | 13.30 | 13.23 | 13.30 | 5,050 | +0.08(+0.61%) |
Feb 17, 2010 | 13.24 | 13.28 | 13.16 | 13.22 | 3,450 | +0.30(+2.32%) |
Feb 16, 2010 | 12.92 | 12.92 | 12.92 | 12.92 | 400 | +0.20(+1.57%) |
Feb 12, 2010 | 12.72 | 12.72 | 12.72 | 0 | +0.29(+2.33%) | |
Feb 11, 2010 | 12.43 | 12.43 | 12.43 | 12.43 | 500 | +0.07(+0.57%) |
Feb 10, 2010 | 12.21 | 12.50 | 12.17 | 12.36 | 9,580 | +0.29(+2.40%) |
Feb 09, 2010 | 12.08 | 12.08 | 12.07 | 12.07 | 800 | +0.02(+0.17%) |
Feb 08, 2010 | 12.12 | 12.12 | 12.02 | 12.05 | 5,040 | +0.08(+0.67%) |
Feb 05, 2010 | 11.84 | 11.97 | 11.84 | 11.97 | 3,733 | +0.12(+1.01%) |
Feb 04, 2010 | 11.75 | 11.85 | 11.75 | 11.85 | 10,073 | -0.12(-1.00%) |
Feb 03, 2010 | 11.82 | 11.98 | 11.82 | 11.97 | 8,050 | +0.02(+0.17%) |
Feb 02, 2010 | 12.02 | 12.05 | 11.95 | 11.95 | 2,900 | +0.15(+1.27%) |
Feb 01, 2010 | 11.80 | 11.80 | 11.80 | 11.80 | 500 | +0.06(+0.51%) |
Jan 29, 2010 | 11.99 | 12.00 | 11.74 | 11.74 | 4,250 | -0.30(-2.49%) |
Jan 28, 2010 | 12.01 | 12.04 | 11.78 | 12.04 | 9,200 | -0.06(-0.50%) |
Jan 27, 2010 | 11.82 | 12.24 | 11.82 | 12.10 | 30,782 | -0.15(-1.22%) |
Jan 26, 2010 | 12.00 | 12.25 | 11.85 | 12.25 | 12,885 | +0.25(+2.08%) |
Jan 25, 2010 | 11.71 | 12.00 | 11.71 | 12.00 | 2,201 | +0.01(+0.08%) |
Jan 22, 2010 | 11.81 | 12.00 | 11.81 | 11.99 | 3,945 | +0.15(+1.27%) |
Jan 21, 2010 | 12.10 | 12.10 | 11.79 | 11.84 | 4,800 | -0.34(-2.79%) |
Jan 20, 2010 | 12.11 | 12.18 | 12.06 | 12.18 | 3,310 | -0.37(-2.95%) |
Jan 19, 2010 | 12.45 | 12.60 | 12.44 | 12.55 | 4,885 | +0.10(+0.80%) |
Jan 18, 2010 | 12.45 | 12.45 | 12.45 | 12.45 | 200 | +0.00(+0.00%) |
Jan 15, 2010 | 12.50 | 12.50 | 12.45 | 12.45 | 800 | +0.00(+0.00%) |
Jan 14, 2010 | 12.49 | 12.49 | 12.45 | 12.45 | 4,650 | -0.30(-2.35%) |
Jan 13, 2010 | 12.42 | 12.75 | 12.36 | 12.75 | 2,618 | +0.24(+1.92%) |
Jan 12, 2010 | 12.82 | 12.90 | 12.30 | 12.51 | 11,260 | -0.49(-3.77%) |
Jan 11, 2010 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 | +0.00(+0.00%) |
Jan 08, 2010 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Jan 07, 2010 | 13.01 | 13.01 | 13.00 | 13.00 | 1,612 | -0.36(-2.69%) |
Jan 06, 2010 | 13.36 | 13.36 | 13.36 | 13.36 | 3,600 | +0.00(+0.00%) |
Jan 05, 2010 | 13.36 | 13.36 | 13.36 | 13.36 | 1,800 | -0.03(-0.22%) |