Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.88 | 13.91 | 13.85 | 13.91 | 2,200 | +0.04(+0.29%) |
Mar 30, 2010 | 13.87 | 13.87 | 13.87 | 13.87 | 1,901 | -0.03(-0.22%) |
Mar 29, 2010 | 13.80 | 13.91 | 13.76 | 13.90 | 9,297 | +0.05(+0.36%) |
Mar 26, 2010 | 13.75 | 13.85 | 13.70 | 13.85 | 15,818 | +0.10(+0.73%) |
Mar 25, 2010 | 13.80 | 13.80 | 13.72 | 13.75 | 9,300 | -0.06(-0.43%) |
Mar 24, 2010 | 13.75 | 13.81 | 13.75 | 13.81 | 4,582 | +0.06(+0.44%) |
Mar 23, 2010 | 13.80 | 13.80 | 13.75 | 13.75 | 4,537 | -0.03(-0.22%) |
Mar 22, 2010 | 13.83 | 13.90 | 13.77 | 13.78 | 8,205 | +0.01(+0.07%) |
Mar 19, 2010 | 13.74 | 13.77 | 13.74 | 13.77 | 3,111 | -0.03(-0.22%) |
Mar 18, 2010 | 13.90 | 13.90 | 13.80 | 13.80 | 7,900 | -0.08(-0.58%) |
Mar 17, 2010 | 13.91 | 13.94 | 13.87 | 13.88 | 13,286 | -0.01(-0.07%) |
Mar 16, 2010 | 13.99 | 13.99 | 13.85 | 13.89 | 12,047 | -0.13(-0.94%) |
Mar 15, 2010 | 13.99 | 14.03 | 13.99 | 14.02 | 4,155 | +0.07(+0.52%) |
Mar 12, 2010 | 13.82 | 13.99 | 13.82 | 13.95 | 4,286 | +0.06(+0.43%) |
Mar 11, 2010 | 14.04 | 14.04 | 13.89 | 13.89 | 14,826 | -0.16(-1.14%) |
Mar 10, 2010 | 14.05 | 14.12 | 14.05 | 14.05 | 4,400 | +0.00(+0.00%) |
Mar 09, 2010 | 14.10 | 14.14 | 14.02 | 14.05 | 7,300 | -0.05(-0.36%) |
Mar 08, 2010 | 13.87 | 14.24 | 13.87 | 14.10 | 12,170 | +0.16(+1.17%) |
Mar 05, 2010 | 13.90 | 13.95 | 13.90 | 13.94 | 9,430 | +0.08(+0.55%) |
Mar 04, 2010 | 13.81 | 13.90 | 13.81 | 13.86 | 7,025 | +0.07(+0.51%) |
Mar 03, 2010 | 13.83 | 13.83 | 13.73 | 13.79 | 4,325 | +0.02(+0.15%) |
Mar 02, 2010 | 13.71 | 13.81 | 13.71 | 13.77 | 8,449 | +0.07(+0.51%) |
Mar 01, 2010 | 14.23 | 14.24 | 13.66 | 13.70 | 43,461 | -0.55(-3.86%) |
Feb 26, 2010 | 14.35 | 14.35 | 14.19 | 14.25 | 2,809 | -0.05(-0.35%) |
Feb 25, 2010 | 14.30 | 14.30 | 14.30 | 14.30 | 2,000 | +0.00(+0.00%) |
Feb 23, 2010 | 14.31 | 14.30 | 14.30 | 14.30 | 1,600 | +0.01(+0.07%) |
Feb 22, 2010 | 14.46 | 14.46 | 14.29 | 14.29 | 3,630 | +0.13(+0.92%) |
Feb 19, 2010 | 14.19 | 14.23 | 14.16 | 14.16 | 600 | -0.02(-0.14%) |
Feb 18, 2010 | 14.03 | 14.18 | 13.88 | 14.18 | 5,782 | +0.35(+2.53%) |
Feb 17, 2010 | 14.23 | 14.23 | 13.81 | 13.83 | 14,450 | -0.40(-2.81%) |
Feb 16, 2010 | 14.15 | 14.23 | 14.15 | 14.23 | 614 | +0.08(+0.56%) |
Feb 12, 2010 | 14.48 | 14.15 | 14.15 | 14.15 | 9,000 | -0.36(-2.47%) |
Feb 11, 2010 | 14.90 | 14.85 | 14.48 | 14.51 | 2,183 | +0.09(+0.64%) |
Feb 10, 2010 | 14.25 | 14.42 | 14.25 | 14.42 | 1,407 | -0.16(-1.12%) |
Feb 09, 2010 | 14.54 | 14.61 | 14.47 | 14.58 | 1,394 | +0.12(+0.83%) |
Feb 08, 2010 | 14.28 | 15.09 | 14.28 | 14.46 | 1,000 | +0.10(+0.70%) |
Feb 05, 2010 | 14.11 | 14.36 | 14.11 | 14.36 | 5,900 | +0.24(+1.70%) |
Feb 04, 2010 | 14.13 | 14.13 | 14.12 | 14.12 | 400 | -0.08(-0.56%) |
Feb 03, 2010 | 14.19 | 14.20 | 14.19 | 14.20 | 300 | +0.08(+0.57%) |
Feb 02, 2010 | 14.11 | 14.12 | 14.10 | 14.12 | 2,901 | +0.00(+0.00%) |
Feb 01, 2010 | 14.12 | 14.17 | 14.11 | 14.12 | 2,000 | +0.10(+0.71%) |
Jan 29, 2010 | 14.02 | 14.06 | 13.94 | 14.02 | 2,800 | -0.08(-0.57%) |
Jan 28, 2010 | 14.10 | 14.10 | 14.10 | 14.10 | 1,200 | -0.06(-0.42%) |
Jan 27, 2010 | 14.46 | 14.46 | 14.08 | 14.16 | 3,792 | -0.34(-2.34%) |
Jan 26, 2010 | 14.69 | 14.70 | 14.31 | 14.50 | 1,600 | -0.00(-0.01%) |
Jan 25, 2010 | 14.88 | 14.88 | 14.37 | 14.50 | 11,523 | -0.35(-2.36%) |
Jan 22, 2010 | 15.10 | 15.10 | 14.79 | 14.85 | 14,079 | -0.47(-3.07%) |
Jan 21, 2010 | 14.43 | 15.95 | 14.07 | 15.32 | 37,874 | +0.82(+5.66%) |
Jan 20, 2010 | 14.90 | 14.90 | 14.28 | 14.50 | 1,287 | +0.01(+0.07%) |
Jan 19, 2010 | 13.83 | 14.92 | 13.83 | 14.49 | 14,232 | +0.69(+5.00%) |
Jan 15, 2010 | 13.85 | 13.80 | 13.80 | 13.80 | 3,200 | -0.05(-0.36%) |
Jan 14, 2010 | 13.79 | 13.86 | 13.71 | 13.85 | 4,230 | +0.05(+0.36%) |
Jan 13, 2010 | 13.94 | 14.02 | 13.75 | 13.80 | 8,128 | -0.05(-0.36%) |
Jan 12, 2010 | 13.62 | 14.27 | 13.62 | 13.85 | 12,936 | +0.25(+1.84%) |
Jan 11, 2010 | 13.66 | 13.70 | 13.58 | 13.60 | 12,033 | -0.02(-0.15%) |
Jan 08, 2010 | 13.67 | 13.70 | 13.55 | 13.62 | 10,551 | -0.08(-0.58%) |
Jan 07, 2010 | 13.80 | 13.80 | 13.65 | 13.70 | 5,653 | -0.08(-0.58%) |
Jan 06, 2010 | 14.41 | 14.41 | 13.73 | 13.78 | 12,000 | +0.23(+1.70%) |
Jan 05, 2010 | 13.63 | 13.63 | 13.37 | 13.55 | 14,315 | -0.12(-0.89%) |