Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.67 | 13.76 | 13.57 | 13.65 | 1,154,704 | -0.06(-0.45%) |
Mar 30, 2010 | 13.76 | 13.77 | 13.65 | 13.71 | 884,440 | -0.00(-0.02%) |
Mar 29, 2010 | 13.62 | 13.72 | 13.57 | 13.72 | 1,943,588 | +0.16(+1.16%) |
Mar 26, 2010 | 13.74 | 13.76 | 13.47 | 13.56 | 3,700,950 | -0.17(-1.26%) |
Mar 25, 2010 | 14.08 | 14.09 | 13.72 | 13.73 | 1,819,852 | -0.27(-1.92%) |
Mar 24, 2010 | 14.10 | 14.10 | 13.97 | 14.00 | 1,260,180 | -0.11(-0.78%) |
Mar 23, 2010 | 14.07 | 14.14 | 13.95 | 14.11 | 1,336,915 | +0.08(+0.60%) |
Mar 22, 2010 | 13.78 | 14.07 | 13.78 | 14.03 | 1,728,337 | +0.19(+1.36%) |
Mar 19, 2010 | 13.87 | 13.91 | 13.77 | 13.84 | 1,566,152 | +0.01(+0.09%) |
Mar 18, 2010 | 13.78 | 13.90 | 13.77 | 13.83 | 1,521,019 | +0.01(+0.06%) |
Mar 17, 2010 | 13.90 | 13.90 | 13.75 | 13.82 | 1,908,910 | -0.03(-0.19%) |
Mar 16, 2010 | 13.72 | 13.90 | 13.67 | 13.85 | 2,169,343 | +0.13(+0.92%) |
Mar 15, 2010 | 13.71 | 13.74 | 13.67 | 13.72 | 3,539,540 | -0.25(-1.80%) |
Mar 12, 2010 | 13.87 | 13.98 | 13.83 | 13.97 | 1,625,833 | +0.10(+0.71%) |
Mar 11, 2010 | 13.78 | 13.88 | 13.72 | 13.87 | 3,261,356 | +0.10(+0.76%) |
Mar 10, 2010 | 13.74 | 13.77 | 13.68 | 13.77 | 1,257,139 | +0.03(+0.19%) |
Mar 09, 2010 | 13.77 | 13.79 | 13.70 | 13.74 | 1,511,541 | -0.02(-0.16%) |
Mar 08, 2010 | 13.68 | 13.79 | 13.68 | 13.77 | 1,819,573 | +0.06(+0.43%) |
Mar 05, 2010 | 13.69 | 13.78 | 13.60 | 13.71 | 1,332,644 | +0.07(+0.49%) |
Mar 04, 2010 | 13.64 | 13.67 | 13.55 | 13.64 | 1,705,128 | +0.00(+0.02%) |
Mar 03, 2010 | 13.76 | 13.79 | 13.59 | 13.64 | 1,779,442 | -0.15(-1.08%) |
Mar 02, 2010 | 13.77 | 13.82 | 13.69 | 13.79 | 1,787,341 | +0.07(+0.52%) |
Mar 01, 2010 | 13.72 | 13.76 | 13.66 | 13.71 | 2,147,410 | +0.01(+0.10%) |
Feb 26, 2010 | 13.77 | 13.77 | 13.63 | 13.70 | 2,515,598 | -0.05(-0.39%) |
Feb 25, 2010 | 13.64 | 13.85 | 13.53 | 13.75 | 4,187,422 | +0.03(+0.23%) |
Feb 24, 2010 | 13.48 | 13.74 | 13.42 | 13.72 | 3,069,828 | +0.28(+2.07%) |
Feb 23, 2010 | 13.47 | 13.55 | 13.34 | 13.44 | 2,022,325 | -0.06(-0.42%) |
Feb 22, 2010 | 13.48 | 13.53 | 13.35 | 13.50 | 2,681,804 | +0.06(+0.46%) |
Feb 19, 2010 | 13.38 | 13.44 | 13.33 | 13.44 | 2,067,065 | +0.01(+0.06%) |
Feb 18, 2010 | 13.22 | 13.43 | 13.14 | 13.43 | 1,928,157 | +0.20(+1.54%) |
Feb 17, 2010 | 13.19 | 13.24 | 13.08 | 13.23 | 1,704,192 | +0.09(+0.65%) |
Feb 16, 2010 | 13.15 | 13.18 | 13.03 | 13.14 | 1,772,351 | +0.02(+0.12%) |
Feb 12, 2010 | 13.08 | 13.13 | 13.13 | 13.13 | 8,204,632 | +0.00(+0.03%) |
Feb 11, 2010 | 12.89 | 13.12 | 12.89 | 13.12 | 2,558,200 | +0.25(+1.92%) |
Feb 10, 2010 | 13.01 | 13.12 | 12.80 | 12.87 | 2,343,523 | -0.12(-0.96%) |
Feb 09, 2010 | 12.52 | 13.07 | 12.41 | 13.00 | 6,941,956 | +0.62(+4.99%) |
Feb 08, 2010 | 12.43 | 12.52 | 12.33 | 12.38 | 3,027,054 | -0.05(-0.41%) |
Feb 05, 2010 | 12.36 | 12.49 | 12.27 | 12.43 | 2,789,734 | +0.04(+0.30%) |
Feb 04, 2010 | 12.55 | 12.60 | 12.38 | 12.40 | 1,620,346 | -0.20(-1.60%) |
Feb 03, 2010 | 12.65 | 12.69 | 12.54 | 12.60 | 1,458,128 | -0.04(-0.34%) |
Feb 02, 2010 | 12.30 | 12.66 | 12.27 | 12.64 | 1,823,161 | +0.40(+3.29%) |
Feb 01, 2010 | 12.30 | 12.39 | 12.19 | 12.24 | 2,283,483 | -0.03(-0.25%) |
Jan 29, 2010 | 12.47 | 12.52 | 12.24 | 12.27 | 2,095,235 | -0.12(-0.97%) |
Jan 28, 2010 | 12.44 | 12.59 | 12.37 | 12.39 | 1,578,256 | -0.01(-0.10%) |
Jan 27, 2010 | 12.42 | 12.49 | 12.32 | 12.40 | 1,134,978 | -0.00(-0.02%) |
Jan 26, 2010 | 12.46 | 12.51 | 12.34 | 12.40 | 2,157,418 | -0.04(-0.34%) |
Jan 25, 2010 | 12.60 | 12.61 | 12.42 | 12.44 | 1,944,061 | -0.12(-0.92%) |
Jan 22, 2010 | 12.71 | 12.80 | 12.54 | 12.56 | 2,520,873 | -0.10(-0.77%) |
Jan 21, 2010 | 12.88 | 12.98 | 12.54 | 12.66 | 3,593,100 | -0.24(-1.86%) |
Jan 20, 2010 | 12.89 | 12.92 | 12.76 | 12.90 | 2,816,608 | -0.01(-0.09%) |
Jan 19, 2010 | 12.79 | 13.04 | 12.75 | 12.91 | 4,495,293 | +0.13(+0.99%) |
Jan 15, 2010 | 12.75 | 12.78 | 12.78 | 12.78 | 13,061,619 | +0.06(+0.48%) |
Jan 14, 2010 | 12.58 | 12.80 | 12.55 | 12.72 | 3,822,199 | +0.10(+0.77%) |
Jan 13, 2010 | 12.45 | 12.63 | 12.44 | 12.63 | 2,543,275 | +0.16(+1.31%) |
Jan 12, 2010 | 12.09 | 12.47 | 12.09 | 12.46 | 3,148,933 | +0.31(+2.55%) |
Jan 11, 2010 | 12.20 | 12.24 | 12.02 | 12.15 | 2,412,246 | -0.05(-0.43%) |
Jan 08, 2010 | 12.17 | 12.28 | 12.13 | 12.21 | 2,178,728 | -0.03(-0.22%) |
Jan 07, 2010 | 12.31 | 12.37 | 12.18 | 12.23 | 2,716,690 | -0.14(-1.12%) |
Jan 06, 2010 | 12.33 | 12.39 | 12.23 | 12.37 | 3,229,084 | +0.06(+0.48%) |
Jan 05, 2010 | 12.45 | 12.55 | 12.22 | 12.31 | 2,378,580 | -0.17(-1.35%) |