Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.39 | 13.44 | 13.35 | 13.44 | 1,850 | +0.08(+0.61%) |
Mar 30, 2010 | 13.32 | 13.36 | 13.32 | 13.36 | 1,206 | +0.11(+0.82%) |
Mar 29, 2010 | 13.15 | 13.27 | 13.15 | 13.25 | 1,700 | -0.09(-0.67%) |
Mar 26, 2010 | 13.10 | 13.34 | 13.10 | 13.34 | 5,000 | +0.24(+1.83%) |
Mar 25, 2010 | 13.24 | 13.25 | 12.93 | 13.10 | 7,490 | -0.06(-0.43%) |
Mar 24, 2010 | 13.09 | 13.22 | 13.01 | 13.16 | 12,121 | +0.11(+0.82%) |
Mar 23, 2010 | 13.00 | 13.05 | 12.95 | 13.05 | 11,400 | +0.05(+0.38%) |
Mar 22, 2010 | 13.00 | 13.00 | 12.92 | 13.00 | 1,323 | +0.00(+0.00%) |
Mar 19, 2010 | 13.00 | 13.00 | 13.00 | 13.00 | 555 | +0.04(+0.31%) |
Mar 18, 2010 | 12.96 | 12.97 | 12.96 | 12.96 | 1,800 | +0.06(+0.47%) |
Mar 17, 2010 | 12.83 | 12.92 | 12.83 | 12.90 | 3,002 | +0.16(+1.26%) |
Mar 16, 2010 | 12.81 | 12.81 | 12.73 | 12.74 | 5,453 | -0.13(-1.01%) |
Mar 15, 2010 | 12.88 | 12.88 | 12.78 | 12.87 | 2,150 | -0.02(-0.16%) |
Mar 12, 2010 | 12.96 | 12.96 | 12.77 | 12.89 | 5,600 | -0.11(-0.85%) |
Mar 11, 2010 | 13.01 | 13.01 | 13.00 | 13.00 | 800 | -0.05(-0.38%) |
Mar 10, 2010 | 13.10 | 13.10 | 12.97 | 13.05 | 2,450 | -0.05(-0.38%) |
Mar 09, 2010 | 13.20 | 13.20 | 13.10 | 13.10 | 620 | -0.08(-0.61%) |
Mar 08, 2010 | 13.20 | 13.20 | 13.18 | 13.18 | 1,476 | -0.02(-0.15%) |
Mar 05, 2010 | 13.25 | 13.25 | 13.20 | 13.20 | 400 | -0.02(-0.15%) |
Mar 04, 2010 | 13.35 | 13.35 | 13.22 | 13.22 | 5,440 | -0.23(-1.71%) |
Mar 03, 2010 | 13.45 | 13.45 | 13.45 | 13.45 | 122 | +0.05(+0.37%) |
Mar 02, 2010 | 13.47 | 13.47 | 13.40 | 13.40 | 1,000 | -0.10(-0.76%) |
Mar 01, 2010 | 13.57 | 13.57 | 13.50 | 13.50 | 1,928 | +0.15(+1.15%) |
Feb 26, 2010 | 13.10 | 13.35 | 13.06 | 13.35 | 2,016 | +0.35(+2.69%) |
Feb 25, 2010 | 13.20 | 13.20 | 12.96 | 13.00 | 2,973 | -0.24(-1.82%) |
Feb 24, 2010 | 13.33 | 14.33 | 13.10 | 13.24 | 8,458 | -0.01(-0.07%) |
Feb 23, 2010 | 13.33 | 13.33 | 13.25 | 13.25 | 3,380 | -0.06(-0.45%) |
Feb 22, 2010 | 13.28 | 13.31 | 12.88 | 13.31 | 10,110 | +0.01(+0.08%) |
Feb 19, 2010 | 13.23 | 13.30 | 13.20 | 13.30 | 2,375 | +0.07(+0.53%) |
Feb 18, 2010 | 13.44 | 13.44 | 13.06 | 13.23 | 3,778 | +0.17(+1.30%) |
Feb 17, 2010 | 12.90 | 13.50 | 12.84 | 13.06 | 6,676 | +0.10(+0.74%) |
Feb 16, 2010 | 12.95 | 12.96 | 12.94 | 12.96 | 850 | +0.06(+0.43%) |
Feb 12, 2010 | 12.95 | 12.91 | 12.91 | 12.91 | 400 | +0.01(+0.07%) |
Feb 11, 2010 | 13.09 | 13.09 | 12.84 | 12.90 | 1,812 | -0.05(-0.39%) |
Feb 10, 2010 | 12.95 | 12.95 | 12.95 | 12.95 | 300 | +0.03(+0.24%) |
Feb 09, 2010 | 12.82 | 12.92 | 12.82 | 12.92 | 700 | +0.17(+1.32%) |
Feb 08, 2010 | 12.75 | 12.76 | 12.75 | 12.75 | 3,170 | +0.00(+0.00%) |
Feb 05, 2010 | 12.43 | 12.77 | 12.28 | 12.75 | 11,021 | +0.08(+0.63%) |
Feb 04, 2010 | 12.70 | 12.80 | 12.67 | 12.67 | 3,174 | +0.07(+0.55%) |
Feb 03, 2010 | 12.84 | 12.87 | 12.60 | 12.60 | 7,706 | -0.17(-1.33%) |
Feb 02, 2010 | 12.64 | 12.85 | 12.63 | 12.77 | 1,800 | +0.14(+1.11%) |
Feb 01, 2010 | 12.81 | 12.85 | 12.63 | 12.63 | 5,013 | -0.18(-1.41%) |
Jan 29, 2010 | 12.84 | 12.84 | 12.68 | 12.81 | 1,391 | -0.03(-0.21%) |
Jan 28, 2010 | 12.84 | 12.84 | 12.84 | 12.84 | 889 | -0.00(-0.02%) |
Jan 27, 2010 | 12.84 | 12.84 | 12.84 | 12.84 | 290 | +0.02(+0.16%) |
Jan 26, 2010 | 12.82 | 12.82 | 12.82 | 12.82 | 100 | -0.03(-0.22%) |
Jan 25, 2010 | 12.83 | 12.85 | 12.83 | 12.85 | 718 | +0.15(+1.17%) |
Jan 22, 2010 | 12.82 | 12.82 | 12.70 | 12.70 | 400 | -0.09(-0.70%) |
Jan 21, 2010 | 13.03 | 13.10 | 12.79 | 12.79 | 2,494 | -0.19(-1.46%) |
Jan 20, 2010 | 12.85 | 12.98 | 12.85 | 12.98 | 1,200 | +0.09(+0.70%) |
Jan 19, 2010 | 12.98 | 12.98 | 12.69 | 12.89 | 7,575 | -0.12(-0.92%) |
Jan 15, 2010 | 12.99 | 13.01 | 13.01 | 13.01 | 6,100 | +0.17(+1.32%) |
Jan 14, 2010 | 12.54 | 12.96 | 12.54 | 12.84 | 8,470 | +0.36(+2.88%) |
Jan 13, 2010 | 12.65 | 12.65 | 12.48 | 12.48 | 2,000 | -0.11(-0.87%) |
Jan 12, 2010 | 12.57 | 12.59 | 12.57 | 12.59 | 1,450 | +0.06(+0.47%) |
Jan 11, 2010 | 12.46 | 12.57 | 12.46 | 12.53 | 1,050 | +0.14(+1.13%) |
Jan 08, 2010 | 12.33 | 12.39 | 12.33 | 12.39 | 1,699 | -0.01(-0.08%) |
Jan 07, 2010 | 12.38 | 12.45 | 12.38 | 12.40 | 2,100 | +0.03(+0.24%) |
Jan 06, 2010 | 12.44 | 12.46 | 12.30 | 12.37 | 3,041 | -0.09(-0.72%) |
Jan 05, 2010 | 12.21 | 12.46 | 12.21 | 12.46 | 2,275 | +0.23(+1.88%) |