Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.67 | 13.76 | 13.57 | 13.65 | 1,154,712 | -0.06(-0.45%) |
Mar 30, 2010 | 13.76 | 13.77 | 13.65 | 13.71 | 884,445 | -0.00(-0.02%) |
Mar 29, 2010 | 13.62 | 13.72 | 13.57 | 13.72 | 1,943,601 | +0.16(+1.16%) |
Mar 26, 2010 | 13.74 | 13.76 | 13.47 | 13.56 | 3,700,975 | -0.17(-1.26%) |
Mar 25, 2010 | 14.08 | 14.09 | 13.72 | 13.73 | 1,819,864 | -0.27(-1.92%) |
Mar 24, 2010 | 14.10 | 14.10 | 13.97 | 14.00 | 1,260,188 | -0.11(-0.78%) |
Mar 23, 2010 | 14.07 | 14.14 | 13.95 | 14.11 | 1,336,924 | +0.08(+0.60%) |
Mar 22, 2010 | 13.78 | 14.07 | 13.78 | 14.03 | 1,728,349 | +0.19(+1.36%) |
Mar 19, 2010 | 13.87 | 13.91 | 13.77 | 13.84 | 1,566,162 | +0.01(+0.09%) |
Mar 18, 2010 | 13.78 | 13.90 | 13.77 | 13.83 | 1,521,030 | +0.01(+0.06%) |
Mar 17, 2010 | 13.90 | 13.90 | 13.74 | 13.82 | 1,908,923 | -0.03(-0.19%) |
Mar 16, 2010 | 13.72 | 13.90 | 13.67 | 13.85 | 2,169,358 | +0.13(+0.92%) |
Mar 15, 2010 | 13.71 | 13.74 | 13.67 | 13.72 | 3,539,563 | -0.25(-1.80%) |
Mar 12, 2010 | 13.87 | 13.98 | 13.83 | 13.97 | 1,625,844 | +0.10(+0.71%) |
Mar 11, 2010 | 13.78 | 13.88 | 13.72 | 13.87 | 3,261,378 | +0.10(+0.76%) |
Mar 10, 2010 | 13.74 | 13.77 | 13.68 | 13.77 | 1,257,148 | +0.03(+0.19%) |
Mar 09, 2010 | 13.77 | 13.79 | 13.70 | 13.74 | 1,511,551 | -0.02(-0.16%) |
Mar 08, 2010 | 13.68 | 13.79 | 13.68 | 13.77 | 1,819,585 | +0.06(+0.43%) |
Mar 05, 2010 | 13.69 | 13.78 | 13.60 | 13.71 | 1,332,653 | +0.07(+0.49%) |
Mar 04, 2010 | 13.64 | 13.67 | 13.55 | 13.64 | 1,705,140 | +0.00(+0.02%) |
Mar 03, 2010 | 13.76 | 13.79 | 13.59 | 13.64 | 1,779,454 | -0.15(-1.08%) |
Mar 02, 2010 | 13.77 | 13.82 | 13.69 | 13.79 | 1,787,353 | +0.07(+0.52%) |
Mar 01, 2010 | 13.72 | 13.76 | 13.66 | 13.71 | 2,147,424 | +0.01(+0.10%) |
Feb 26, 2010 | 13.77 | 13.77 | 13.63 | 13.70 | 2,515,615 | -0.05(-0.39%) |
Feb 25, 2010 | 13.64 | 13.85 | 13.53 | 13.75 | 4,187,450 | +0.03(+0.23%) |
Feb 24, 2010 | 13.48 | 13.74 | 13.42 | 13.72 | 3,069,848 | +0.28(+2.07%) |
Feb 23, 2010 | 13.47 | 13.55 | 13.34 | 13.44 | 2,022,338 | -0.06(-0.42%) |
Feb 22, 2010 | 13.48 | 13.53 | 13.35 | 13.50 | 2,681,822 | +0.06(+0.46%) |
Feb 19, 2010 | 13.38 | 13.44 | 13.33 | 13.44 | 2,067,079 | +0.01(+0.06%) |
Feb 18, 2010 | 13.22 | 13.43 | 13.14 | 13.43 | 1,928,170 | +0.20(+1.54%) |
Feb 17, 2010 | 13.19 | 13.24 | 13.08 | 13.23 | 1,704,203 | +0.09(+0.65%) |
Feb 16, 2010 | 13.15 | 13.18 | 13.03 | 13.14 | 1,772,363 | +0.02(+0.12%) |
Feb 12, 2010 | 13.08 | 13.13 | 13.13 | 13.13 | 8,204,688 | +0.00(+0.03%) |
Feb 11, 2010 | 12.89 | 13.12 | 12.89 | 13.12 | 2,558,218 | +0.25(+1.92%) |
Feb 10, 2010 | 13.01 | 13.12 | 12.80 | 12.87 | 2,343,538 | -0.12(-0.96%) |
Feb 09, 2010 | 12.52 | 13.07 | 12.41 | 13.00 | 6,942,003 | +0.62(+4.99%) |
Feb 08, 2010 | 12.43 | 12.52 | 12.33 | 12.38 | 3,027,074 | -0.05(-0.41%) |
Feb 05, 2010 | 12.36 | 12.49 | 12.27 | 12.43 | 2,789,752 | +0.04(+0.30%) |
Feb 04, 2010 | 12.55 | 12.60 | 12.38 | 12.40 | 1,620,357 | -0.20(-1.60%) |
Feb 03, 2010 | 12.65 | 12.69 | 12.54 | 12.60 | 1,458,137 | -0.04(-0.34%) |
Feb 02, 2010 | 12.30 | 12.66 | 12.27 | 12.64 | 1,823,173 | +0.40(+3.29%) |
Feb 01, 2010 | 12.30 | 12.39 | 12.19 | 12.24 | 2,283,498 | -0.03(-0.25%) |
Jan 29, 2010 | 12.47 | 12.52 | 12.24 | 12.27 | 2,095,250 | -0.12(-0.97%) |
Jan 28, 2010 | 12.44 | 12.59 | 12.37 | 12.39 | 1,578,266 | -0.01(-0.10%) |
Jan 27, 2010 | 12.42 | 12.49 | 12.32 | 12.40 | 1,134,986 | -0.00(-0.02%) |
Jan 26, 2010 | 12.46 | 12.51 | 12.34 | 12.40 | 2,157,432 | -0.04(-0.34%) |
Jan 25, 2010 | 12.60 | 12.61 | 12.42 | 12.44 | 1,944,074 | -0.12(-0.92%) |
Jan 22, 2010 | 12.71 | 12.80 | 12.54 | 12.56 | 2,520,890 | -0.10(-0.77%) |
Jan 21, 2010 | 12.88 | 12.98 | 12.54 | 12.66 | 3,593,124 | -0.24(-1.86%) |
Jan 20, 2010 | 12.89 | 12.92 | 12.76 | 12.90 | 2,816,627 | -0.01(-0.10%) |
Jan 19, 2010 | 12.79 | 13.04 | 12.75 | 12.91 | 4,495,324 | +0.13(+0.99%) |
Jan 15, 2010 | 12.74 | 12.78 | 12.78 | 12.78 | 13,061,707 | +0.06(+0.48%) |
Jan 14, 2010 | 12.58 | 12.80 | 12.55 | 12.72 | 3,822,225 | +0.10(+0.77%) |
Jan 13, 2010 | 12.45 | 12.63 | 12.44 | 12.62 | 2,543,292 | +0.16(+1.31%) |
Jan 12, 2010 | 12.09 | 12.47 | 12.09 | 12.46 | 3,148,954 | +0.31(+2.54%) |
Jan 11, 2010 | 12.20 | 12.24 | 12.02 | 12.15 | 2,412,262 | -0.05(-0.43%) |
Jan 08, 2010 | 12.17 | 12.28 | 12.13 | 12.21 | 2,178,743 | -0.03(-0.22%) |
Jan 07, 2010 | 12.31 | 12.37 | 12.18 | 12.23 | 2,716,708 | -0.14(-1.12%) |
Jan 06, 2010 | 12.33 | 12.39 | 12.23 | 12.37 | 3,229,106 | +0.06(+0.48%) |
Jan 05, 2010 | 12.45 | 12.55 | 12.22 | 12.31 | 2,378,596 | -0.17(-1.35%) |