Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.87 | 13.89 | 13.84 | 13.89 | 2,077 | +0.07(+0.51%) |
Mar 30, 2010 | 13.87 | 13.87 | 13.82 | 13.82 | 641 | +0.02(+0.14%) |
Mar 29, 2010 | 14.03 | 14.03 | 13.79 | 13.80 | 4,200 | -0.20(-1.43%) |
Mar 26, 2010 | 13.90 | 14.01 | 13.90 | 14.00 | 600 | +0.10(+0.72%) |
Mar 25, 2010 | 14.00 | 14.01 | 13.90 | 13.90 | 1,411 | -0.03(-0.22%) |
Mar 24, 2010 | 13.93 | 13.93 | 13.85 | 13.93 | 500 | +0.08(+0.58%) |
Mar 23, 2010 | 13.85 | 13.85 | 13.85 | 13.85 | 800 | +0.01(+0.07%) |
Mar 22, 2010 | 13.72 | 13.84 | 13.66 | 13.84 | 1,200 | +0.12(+0.87%) |
Mar 19, 2010 | 13.65 | 13.72 | 13.65 | 13.72 | 300 | +0.00(+0.00%) |
Mar 18, 2010 | 13.65 | 13.72 | 13.65 | 13.72 | 327 | +0.07(+0.51%) |
Mar 17, 2010 | 13.74 | 13.83 | 13.57 | 13.65 | 4,320 | -0.02(-0.15%) |
Mar 16, 2010 | 13.90 | 13.90 | 13.67 | 13.67 | 6,600 | -0.23(-1.65%) |
Mar 15, 2010 | 13.81 | 13.90 | 13.80 | 13.90 | 3,000 | +0.09(+0.65%) |
Mar 12, 2010 | 13.88 | 13.88 | 13.81 | 13.81 | 1,201 | -0.07(-0.50%) |
Mar 10, 2010 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | -0.06(-0.46%) |
Mar 09, 2010 | 13.73 | 14.15 | 13.73 | 13.94 | 4,925 | +0.22(+1.63%) |
Mar 08, 2010 | 14.15 | 14.15 | 13.68 | 13.72 | 10,802 | -0.08(-0.58%) |
Mar 05, 2010 | 14.05 | 14.05 | 13.80 | 13.80 | 3,400 | -0.13(-0.93%) |
Mar 04, 2010 | 13.74 | 14.33 | 13.74 | 13.93 | 10,200 | +0.20(+1.46%) |
Mar 03, 2010 | 13.73 | 13.73 | 13.67 | 13.73 | 1,034 | +0.01(+0.04%) |
Mar 02, 2010 | 13.60 | 13.72 | 13.60 | 13.72 | 1,902 | +0.21(+1.59%) |
Mar 01, 2010 | 13.60 | 13.66 | 13.51 | 13.51 | 1,182 | +0.04(+0.28%) |
Feb 26, 2010 | 13.32 | 13.50 | 13.32 | 13.47 | 12,995 | +0.22(+1.68%) |
Feb 25, 2010 | 13.32 | 13.32 | 13.25 | 13.25 | 4,409 | -0.07(-0.53%) |
Feb 24, 2010 | 13.22 | 13.45 | 13.22 | 13.32 | 9,934 | +0.10(+0.76%) |
Feb 23, 2010 | 13.29 | 13.29 | 13.10 | 13.22 | 5,798 | -0.02(-0.12%) |
Feb 22, 2010 | 13.11 | 13.25 | 13.11 | 13.24 | 1,503 | +0.18(+1.35%) |
Feb 19, 2010 | 13.17 | 13.21 | 13.01 | 13.06 | 14,135 | -0.10(-0.76%) |
Feb 18, 2010 | 13.37 | 13.37 | 13.05 | 13.16 | 7,572 | -0.21(-1.57%) |
Feb 17, 2010 | 13.33 | 13.49 | 13.19 | 13.37 | 8,630 | +0.02(+0.15%) |
Feb 16, 2010 | 13.44 | 13.44 | 13.06 | 13.35 | 8,965 | -0.16(-1.18%) |
Feb 12, 2010 | 13.44 | 13.51 | 13.51 | 13.51 | 1,700 | +0.07(+0.51%) |
Feb 11, 2010 | 13.36 | 13.44 | 13.28 | 13.44 | 1,000 | +0.18(+1.37%) |
Feb 10, 2010 | 13.35 | 13.45 | 13.26 | 13.26 | 1,625 | -0.10(-0.74%) |
Feb 09, 2010 | 13.40 | 13.40 | 13.21 | 13.36 | 4,021 | +0.01(+0.06%) |
Feb 08, 2010 | 13.35 | 13.38 | 13.35 | 13.35 | 2,000 | +0.00(+0.00%) |
Feb 05, 2010 | 13.34 | 13.35 | 13.22 | 13.35 | 2,444 | +0.10(+0.75%) |
Feb 04, 2010 | 13.39 | 13.39 | 13.25 | 13.25 | 3,750 | -0.02(-0.12%) |
Feb 03, 2010 | 13.30 | 13.33 | 13.27 | 13.27 | 2,184 | +0.02(+0.12%) |
Feb 02, 2010 | 13.40 | 13.40 | 13.25 | 13.25 | 7,501 | -0.05(-0.38%) |
Feb 01, 2010 | 13.39 | 13.39 | 13.29 | 13.30 | 1,300 | +0.02(+0.15%) |
Jan 29, 2010 | 13.28 | 13.28 | 13.28 | 13.28 | 946 | +0.00(+0.00%) |
Jan 28, 2010 | 13.26 | 13.28 | 13.26 | 13.28 | 1,421 | -0.01(-0.08%) |
Jan 27, 2010 | 13.18 | 13.30 | 13.18 | 13.29 | 4,350 | +0.14(+1.05%) |
Jan 26, 2010 | 13.19 | 13.19 | 13.14 | 13.15 | 1,089 | -0.10(-0.74%) |
Jan 25, 2010 | 13.16 | 13.25 | 13.16 | 13.25 | 3,390 | +0.08(+0.64%) |
Jan 22, 2010 | 13.25 | 13.25 | 13.16 | 13.17 | 2,100 | -0.08(-0.64%) |
Jan 21, 2010 | 13.29 | 13.29 | 13.06 | 13.25 | 9,800 | -0.05(-0.38%) |
Jan 20, 2010 | 13.14 | 13.30 | 13.11 | 13.30 | 7,475 | +0.15(+1.14%) |
Jan 19, 2010 | 13.08 | 13.20 | 13.08 | 13.15 | 7,273 | +0.12(+0.91%) |
Jan 15, 2010 | 13.20 | 13.03 | 13.03 | 13.03 | 4,700 | -0.17(-1.27%) |
Jan 14, 2010 | 13.20 | 13.20 | 13.20 | 13.20 | 400 | -0.06(-0.45%) |
Jan 13, 2010 | 13.20 | 13.26 | 13.20 | 13.26 | 1,000 | +0.01(+0.08%) |
Jan 12, 2010 | 13.11 | 13.25 | 13.11 | 13.25 | 3,324 | +0.14(+1.07%) |
Jan 11, 2010 | 13.06 | 13.12 | 13.06 | 13.11 | 400 | +0.11(+0.85%) |
Jan 08, 2010 | 13.17 | 13.17 | 12.90 | 13.00 | 1,550 | -0.18(-1.33%) |
Jan 07, 2010 | 13.19 | 13.19 | 13.18 | 13.18 | 985 | +0.06(+0.42%) |
Jan 06, 2010 | 13.09 | 13.12 | 12.92 | 13.12 | 3,878 | +0.03(+0.23%) |
Jan 05, 2010 | 13.03 | 13.09 | 13.02 | 13.09 | 1,565 | +0.06(+0.46%) |