Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.22 | 16.22 | 16.22 | 16.22 | 200 | +0.23(+1.43%) |
Apr 28, 2010 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | -0.46(-2.78%) |
Apr 26, 2010 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.62(+3.92%) |
Apr 23, 2010 | 16.42 | 16.42 | 15.83 | 15.83 | 200 | -0.17(-1.06%) |
Apr 22, 2010 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | -0.25(-1.54%) |
Apr 21, 2010 | 16.30 | 16.45 | 16.25 | 16.25 | 400 | +0.41(+2.62%) |
Apr 20, 2010 | 16.50 | 16.50 | 15.58 | 15.84 | 1,200 | -0.56(-3.45%) |
Apr 19, 2010 | 16.43 | 16.43 | 16.40 | 16.40 | 200 | +0.28(+1.74%) |
Apr 16, 2010 | 16.12 | 16.12 | 16.12 | 16.12 | 100 | -0.48(-2.89%) |
Apr 14, 2010 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.25(+1.53%) |
Apr 13, 2010 | 16.28 | 17.53 | 15.38 | 16.35 | 13,626 | +0.09(+0.55%) |
Apr 12, 2010 | 16.22 | 16.26 | 16.20 | 16.26 | 2,400 | +0.04(+0.25%) |
Apr 09, 2010 | 16.20 | 16.22 | 16.20 | 16.22 | 300 | +0.00(+0.00%) |
Apr 08, 2010 | 16.18 | 16.22 | 16.18 | 16.22 | 300 | +0.02(+0.12%) |
Apr 07, 2010 | 15.44 | 16.20 | 15.44 | 16.20 | 1,400 | +0.00(+0.00%) |
Apr 06, 2010 | 15.20 | 16.20 | 15.00 | 16.20 | 3,957 | +0.90(+5.88%) |
Apr 05, 2010 | 15.30 | 15.30 | 15.30 | 15.30 | 300 | -0.18(-1.16%) |
Apr 01, 2010 | 15.22 | 15.48 | 15.48 | 15.48 | 400 | +0.29(+1.88%) |
Mar 31, 2010 | 15.35 | 15.95 | 14.81 | 15.20 | 1,893 | -0.17(-1.14%) |
Mar 30, 2010 | 15.85 | 15.85 | 15.37 | 15.37 | 3,739 | -0.48(-3.03%) |
Mar 29, 2010 | 15.00 | 16.00 | 15.00 | 15.85 | 2,800 | -0.33(-2.07%) |
Mar 26, 2010 | 15.92 | 16.18 | 15.92 | 16.18 | 300 | +0.53(+3.42%) |
Mar 25, 2010 | 16.15 | 16.65 | 15.65 | 15.65 | 900 | -0.97(-5.84%) |
Mar 23, 2010 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | -0.00(-0.01%) |
Mar 22, 2010 | 16.60 | 16.62 | 16.13 | 16.62 | 800 | -0.13(-0.77%) |
Mar 19, 2010 | 16.76 | 16.76 | 16.75 | 16.75 | 200 | -0.03(-0.16%) |
Mar 18, 2010 | 16.59 | 16.78 | 16.59 | 16.78 | 400 | -0.01(-0.05%) |
Mar 16, 2010 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | -0.06(-0.38%) |
Mar 15, 2010 | 16.95 | 16.95 | 16.36 | 16.85 | 800 | +0.00(+0.00%) |
Mar 12, 2010 | 16.97 | 16.98 | 16.85 | 16.85 | 1,744 | -0.14(-0.82%) |
Mar 11, 2010 | 16.75 | 17.25 | 16.51 | 16.99 | 10,912 | +0.29(+1.74%) |
Mar 10, 2010 | 16.70 | 16.70 | 16.20 | 16.70 | 700 | +0.10(+0.60%) |
Mar 09, 2010 | 16.60 | 16.60 | 16.60 | 16.60 | 400 | -0.02(-0.12%) |
Mar 08, 2010 | 16.50 | 16.62 | 16.50 | 16.62 | 1,100 | +0.12(+0.73%) |
Mar 05, 2010 | 15.70 | 16.50 | 15.62 | 16.50 | 4,696 | +0.87(+5.59%) |
Mar 03, 2010 | 15.20 | 15.63 | 15.63 | 15.63 | 500 | +0.68(+4.52%) |
Mar 02, 2010 | 14.90 | 14.95 | 14.90 | 14.95 | 379 | -0.05(-0.33%) |
Mar 01, 2010 | 15.00 | 15.00 | 15.00 | 15.00 | 200 | -0.40(-2.60%) |
Feb 26, 2010 | 15.40 | 15.40 | 15.40 | 15.40 | 400 | -0.08(-0.55%) |
Feb 23, 2010 | 15.45 | 15.48 | 15.48 | 15.48 | 400 | -0.21(-1.37%) |
Feb 18, 2010 | 15.70 | 15.70 | 15.70 | 15.70 | 200 | +0.00(+0.00%) |
Feb 17, 2010 | 15.70 | 15.70 | 15.70 | 15.70 | 100 | -0.05(-0.32%) |
Feb 16, 2010 | 15.74 | 15.75 | 15.65 | 15.75 | 900 | +0.45(+2.94%) |
Feb 11, 2010 | 15.30 | 15.30 | 15.30 | 15.30 | 300 | -0.00(-0.00%) |
Feb 10, 2010 | 15.35 | 15.45 | 15.07 | 15.30 | 1,974 | -0.40(-2.55%) |
Feb 09, 2010 | 14.68 | 15.75 | 14.60 | 15.70 | 5,148 | +1.10(+7.53%) |
Feb 05, 2010 | 14.70 | 14.60 | 14.60 | 14.60 | 500 | -0.40(-2.67%) |
Feb 04, 2010 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 | -0.40(-2.60%) |
Feb 02, 2010 | 14.90 | 15.40 | 15.40 | 15.40 | 800 | +0.65(+4.41%) |
Jan 29, 2010 | 14.70 | 14.75 | 14.75 | 14.75 | 1,300 | +0.11(+0.72%) |
Jan 28, 2010 | 14.66 | 14.66 | 14.64 | 14.64 | 200 | +0.14(+1.00%) |
Jan 27, 2010 | 14.96 | 14.97 | 14.50 | 14.50 | 3,100 | -0.25(-1.69%) |
Jan 26, 2010 | 15.16 | 15.16 | 14.75 | 14.75 | 1,730 | -0.40(-2.64%) |
Jan 25, 2010 | 15.00 | 15.15 | 15.00 | 15.15 | 200 | +0.11(+0.73%) |
Jan 21, 2010 | 15.04 | 15.04 | 15.04 | 15.04 | 100 | -0.14(-0.92%) |
Jan 20, 2010 | 14.75 | 15.19 | 14.75 | 15.18 | 1,000 | +0.44(+2.99%) |
Jan 19, 2010 | 14.70 | 14.75 | 14.56 | 14.74 | 1,600 | +0.29(+2.01%) |
Jan 15, 2010 | 14.26 | 14.45 | 14.45 | 14.45 | 900 | -0.05(-0.34%) |
Jan 12, 2010 | 14.25 | 14.50 | 14.50 | 14.50 | 200 | +0.50(+3.57%) |
Jan 07, 2010 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.25(+1.82%) |
Jan 06, 2010 | 13.13 | 13.75 | 13.13 | 13.75 | 1,200 | +0.75(+5.77%) |
Jan 05, 2010 | 14.00 | 14.00 | 12.40 | 13.00 | 1,400 | -1.30(-9.09%) |
Jan 04, 2010 | 14.48 | 14.48 | 14.30 | 14.30 | 300 | +0.10(+0.70%) |
Dec 31, 2009 | 14.00 | 14.20 | 14.20 | 14.20 | 400 | +0.45(+3.27%) |
Dec 30, 2009 | 13.47 | 13.75 | 13.47 | 13.75 | 921 | +0.50(+3.77%) |
Dec 29, 2009 | 13.35 | 13.35 | 13.25 | 13.25 | 500 | -0.01(-0.08%) |
Dec 28, 2009 | 13.61 | 13.61 | 13.26 | 13.26 | 700 | -0.34(-2.50%) |
Dec 22, 2009 | 14.25 | 13.60 | 13.60 | 13.60 | 7,800 | -0.65(-4.56%) |
Dec 21, 2009 | 14.25 | 14.25 | 14.25 | 14.25 | 400 | -0.15(-1.04%) |
Dec 18, 2009 | 14.40 | 14.40 | 14.40 | 14.40 | 300 | -0.10(-0.69%) |
Dec 16, 2009 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.02(+0.14%) |
Dec 15, 2009 | 14.20 | 14.48 | 14.20 | 14.48 | 200 | +0.20(+1.40%) |
Dec 14, 2009 | 14.25 | 14.50 | 13.05 | 14.28 | 2,600 | -0.47(-3.19%) |
Dec 11, 2009 | 14.50 | 14.75 | 14.50 | 14.75 | 1,265 | +0.46(+3.25%) |
Dec 10, 2009 | 14.30 | 14.75 | 14.25 | 14.29 | 760 | -0.27(-1.82%) |
Dec 08, 2009 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.53(+3.78%) |
Dec 07, 2009 | 14.50 | 14.50 | 13.28 | 14.02 | 1,000 | -0.48(-3.31%) |
Dec 04, 2009 | 14.84 | 14.84 | 14.50 | 14.50 | 800 | -0.10(-0.68%) |
Dec 02, 2009 | 14.73 | 14.60 | 14.60 | 14.60 | 500 | -0.07(-0.48%) |
Dec 01, 2009 | 14.67 | 14.75 | 14.67 | 14.67 | 300 | +0.17(+1.17%) |
Nov 30, 2009 | 14.44 | 14.51 | 14.44 | 14.50 | 1,800 | +0.25(+1.75%) |
Nov 27, 2009 | 14.26 | 14.72 | 14.00 | 14.25 | 1,250 | -0.48(-3.26%) |
Nov 24, 2009 | 15.10 | 14.73 | 14.73 | 14.73 | 1,800 | -0.30(-2.00%) |
Nov 19, 2009 | 15.03 | 15.03 | 15.03 | 15.03 | 200 | -0.17(-1.12%) |
Nov 18, 2009 | 15.00 | 15.20 | 14.70 | 15.20 | 461 | +0.26(+1.74%) |
Nov 17, 2009 | 15.10 | 15.53 | 14.94 | 14.94 | 956 | +0.14(+0.95%) |
Nov 16, 2009 | 14.45 | 14.80 | 14.45 | 14.80 | 1,700 | +0.55(+3.86%) |
Nov 13, 2009 | 14.00 | 14.25 | 14.00 | 14.25 | 200 | +0.57(+4.14%) |
Nov 12, 2009 | 14.00 | 14.00 | 13.53 | 13.68 | 1,500 | -0.42(-2.95%) |
Nov 11, 2009 | 14.10 | 14.10 | 14.10 | 14.10 | 200 | -0.16(-1.11%) |
Nov 10, 2009 | 14.45 | 14.60 | 14.25 | 14.26 | 2,300 | -0.34(-2.34%) |
Nov 09, 2009 | 14.75 | 14.75 | 14.60 | 14.60 | 1,400 | -0.40(-2.67%) |
Nov 06, 2009 | 14.46 | 15.25 | 14.31 | 15.00 | 8,305 | +0.60(+4.17%) |
Nov 05, 2009 | 13.60 | 14.70 | 13.60 | 14.40 | 1,000 | +0.95(+7.06%) |
Nov 04, 2009 | 12.40 | 13.48 | 12.40 | 13.45 | 900 | +0.80(+6.32%) |
Nov 03, 2009 | 12.40 | 12.65 | 12.10 | 12.65 | 1,556 | +0.25(+2.02%) |
Nov 02, 2009 | 12.40 | 12.40 | 12.40 | 12.40 | 300 | +0.20(+1.64%) |
Oct 30, 2009 | 14.11 | 14.11 | 11.15 | 12.20 | 16,760 | -2.15(-14.98%) |
Oct 29, 2009 | 13.85 | 14.35 | 13.85 | 14.35 | 500 | +0.80(+5.90%) |
Oct 26, 2009 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.15(+1.12%) |
Oct 23, 2009 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | -0.25(-1.83%) |
Oct 20, 2009 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | -1.29(-8.60%) |
Oct 16, 2009 | 14.94 | 14.94 | 14.94 | 14.94 | 100 | +0.29(+1.95%) |
Oct 14, 2009 | 14.15 | 14.65 | 14.65 | 14.65 | 500 | +0.90(+6.56%) |
Oct 13, 2009 | 13.75 | 13.75 | 13.75 | 13.75 | 100 | -0.50(-3.52%) |
Oct 12, 2009 | 14.40 | 14.40 | 11.94 | 14.25 | 2,200 | -0.75(-5.01%) |
Oct 09, 2009 | 14.20 | 15.00 | 14.20 | 15.00 | 1,161 | +1.10(+7.91%) |
Oct 02, 2009 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | -0.19(-1.35%) |
Oct 01, 2009 | 14.09 | 14.09 | 14.09 | 14.09 | 200 | -0.16(-1.12%) |
Sep 29, 2009 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Sep 25, 2009 | 14.75 | 14.25 | 14.25 | 14.25 | 4,100 | -0.75(-5.00%) |
Sep 24, 2009 | 15.00 | 15.00 | 15.00 | 15.00 | 4,700 | +0.25(+1.69%) |
Sep 23, 2009 | 14.75 | 14.75 | 14.25 | 14.75 | 1,400 | -0.25(-1.67%) |
Sep 21, 2009 | 15.40 | 15.00 | 15.00 | 15.00 | 300 | -0.25(-1.64%) |
Sep 17, 2009 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | -0.25(-1.61%) |
Sep 16, 2009 | 15.75 | 15.75 | 15.50 | 15.50 | 4,200 | -0.09(-0.58%) |
Sep 11, 2009 | 15.40 | 15.59 | 15.59 | 15.59 | 1,400 | +0.09(+0.58%) |
Sep 10, 2009 | 15.21 | 15.50 | 15.21 | 15.50 | 2,200 | +0.04(+0.25%) |
Sep 09, 2009 | 14.90 | 15.47 | 14.61 | 15.46 | 3,890 | +0.71(+4.82%) |
Sep 08, 2009 | 14.52 | 14.95 | 13.85 | 14.75 | 5,178 | +0.62(+4.40%) |
Sep 04, 2009 | 14.13 | 14.13 | 14.13 | 14.13 | 300 | -0.00(-0.01%) |
Sep 02, 2009 | 13.54 | 14.13 | 14.13 | 14.13 | 1,100 | +0.63(+4.67%) |
Aug 31, 2009 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | -0.40(-2.88%) |
Aug 28, 2009 | 14.44 | 14.44 | 13.90 | 13.90 | 258 | -0.01(-0.06%) |
Aug 27, 2009 | 14.25 | 14.25 | 13.91 | 13.91 | 550 | -0.79(-5.38%) |
Aug 24, 2009 | 15.00 | 14.70 | 14.70 | 14.70 | 900 | -0.20(-1.34%) |
Aug 20, 2009 | 14.90 | 14.90 | 14.90 | 14.90 | 300 | -0.30(-1.97%) |
Aug 17, 2009 | 15.20 | 15.20 | 15.20 | 15.20 | 200 | -0.29(-1.87%) |
Aug 14, 2009 | 14.95 | 15.49 | 14.95 | 15.49 | 3,350 | +0.64(+4.31%) |
Aug 13, 2009 | 14.50 | 14.85 | 14.50 | 14.85 | 7,500 | +0.80(+5.69%) |
Aug 12, 2009 | 14.75 | 14.75 | 14.05 | 14.05 | 1,300 | -0.95(-6.33%) |
Aug 10, 2009 | 15.25 | 15.00 | 15.00 | 15.00 | 1,300 | -0.50(-3.23%) |
Aug 07, 2009 | 15.05 | 15.50 | 15.05 | 15.50 | 992 | +0.54(+3.59%) |
Aug 05, 2009 | 15.06 | 14.96 | 14.96 | 14.96 | 1,400 | -0.54(-3.47%) |
Aug 04, 2009 | 15.48 | 15.75 | 15.35 | 15.50 | 4,700 | -0.43(-2.70%) |
Aug 03, 2009 | 14.45 | 15.93 | 14.30 | 15.93 | 13,422 | +1.72(+12.08%) |
Jul 31, 2009 | 14.10 | 14.21 | 14.10 | 14.21 | 200 | +0.40(+2.91%) |
Jul 29, 2009 | 13.68 | 13.81 | 13.81 | 13.81 | 300 | +0.16(+1.17%) |
Jul 28, 2009 | 13.40 | 13.65 | 13.40 | 13.65 | 1,000 | +0.30(+2.25%) |
Jul 27, 2009 | 13.40 | 13.40 | 13.35 | 13.35 | 200 | -0.02(-0.15%) |
Jul 24, 2009 | 13.34 | 13.40 | 12.90 | 13.37 | 968 | +0.03(+0.22%) |
Jul 23, 2009 | 13.25 | 13.40 | 13.25 | 13.34 | 2,500 | +0.34(+2.62%) |
Jul 22, 2009 | 13.30 | 13.30 | 13.00 | 13.00 | 300 | +0.04(+0.31%) |
Jul 21, 2009 | 13.55 | 13.55 | 12.96 | 12.96 | 538 | -1.04(-7.43%) |
Jul 20, 2009 | 14.00 | 14.00 | 14.00 | 14.00 | 400 | +0.49(+3.63%) |
Jul 15, 2009 | 14.20 | 13.51 | 13.51 | 13.51 | 14,300 | -0.59(-4.18%) |
Jul 14, 2009 | 14.30 | 14.60 | 14.10 | 14.10 | 2,300 | +0.02(+0.14%) |
Jul 13, 2009 | 14.10 | 14.25 | 14.01 | 14.08 | 3,350 | -0.37(-2.56%) |
Jul 10, 2009 | 14.95 | 15.47 | 14.45 | 14.45 | 43,440 | -0.05(-0.34%) |
Jul 09, 2009 | 12.02 | 14.99 | 12.02 | 14.50 | 61,210 | -15.31(-51.36%) |
Jul 03, 2009 | 29.81 | 29.81 | 29.81 | 0 | +18.19(+156.54%) | |
Jun 29, 2009 | 11.62 | 11.62 | 11.62 | 11.62 | 200 | -0.40(-3.33%) |
Jun 24, 2009 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.17(+1.43%) |
Jun 23, 2009 | 11.85 | 11.85 | 11.85 | 11.85 | 900 | -0.69(-5.50%) |
Jun 18, 2009 | 12.21 | 12.54 | 12.54 | 12.54 | 3,300 | +0.34(+2.79%) |
Jun 17, 2009 | 12.06 | 12.60 | 12.06 | 12.20 | 1,500 | -0.80(-6.15%) |
Jun 12, 2009 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | -0.43(-3.20%) |
Jun 10, 2009 | 13.00 | 13.43 | 13.43 | 13.43 | 139 | +0.23(+1.74%) |
Jun 09, 2009 | 13.20 | 13.20 | 12.80 | 13.20 | 1,000 | +0.00(+0.00%) |
Jun 08, 2009 | 13.20 | 13.57 | 13.20 | 13.20 | 1,100 | -0.02(-0.15%) |
Jun 05, 2009 | 13.25 | 13.57 | 13.20 | 13.22 | 4,601 | +0.02(+0.15%) |
Jun 04, 2009 | 13.17 | 13.20 | 13.17 | 13.20 | 1,039 | +0.04(+0.30%) |
Jun 03, 2009 | 12.78 | 13.35 | 12.68 | 13.16 | 5,471 | +0.44(+3.43%) |
Jun 02, 2009 | 12.12 | 12.72 | 12.12 | 12.72 | 3,400 | +0.97(+8.28%) |
Jun 01, 2009 | 11.74 | 11.75 | 11.74 | 11.75 | 2,000 | +0.40(+3.52%) |
May 29, 2009 | 11.44 | 11.80 | 11.35 | 11.35 | 2,175 | -0.05(-0.44%) |
May 27, 2009 | 11.45 | 11.40 | 11.40 | 11.40 | 300 | -0.41(-3.47%) |
May 20, 2009 | 11.50 | 11.81 | 11.81 | 11.81 | 1,000 | +0.75(+6.78%) |
May 19, 2009 | 11.30 | 11.30 | 11.05 | 11.06 | 1,300 | -0.04(-0.40%) |
May 18, 2009 | 11.27 | 11.50 | 11.01 | 11.10 | 900 | -0.40(-3.44%) |
May 15, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 300 | -0.28(-2.38%) |
May 14, 2009 | 11.50 | 11.78 | 11.25 | 11.78 | 1,535 | -0.03(-0.25%) |
May 13, 2009 | 11.82 | 11.82 | 11.80 | 11.81 | 400 | -0.44(-3.59%) |
May 12, 2009 | 12.25 | 12.25 | 12.25 | 12.25 | 500 | -0.04(-0.33%) |
May 11, 2009 | 12.29 | 12.29 | 12.29 | 12.29 | 1,600 | +0.02(+0.16%) |
May 08, 2009 | 12.59 | 12.59 | 11.08 | 12.27 | 4,353 | +0.52(+4.43%) |
May 07, 2009 | 12.00 | 12.00 | 11.75 | 11.75 | 1,700 | -0.33(-2.73%) |
May 06, 2009 | 12.08 | 12.08 | 12.08 | 12.08 | 200 | +0.00(+0.00%) |
May 05, 2009 | 12.08 | 12.08 | 12.08 | 12.08 | 199 | -0.12(-0.98%) |
May 04, 2009 | 12.20 | 12.20 | 12.20 | 12.20 | 3,100 | -0.09(-0.73%) |