Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.63 | 14.63 | 14.54 | 14.63 | 1,387 | +0.12(+0.79%) |
May 27, 2010 | 14.55 | 14.55 | 14.52 | 14.52 | 1,500 | -0.03(-0.21%) |
May 26, 2010 | 14.89 | 14.89 | 14.55 | 14.55 | 600 | +0.09(+0.62%) |
May 25, 2010 | 14.65 | 14.65 | 14.46 | 14.46 | 1,967 | -0.29(-1.97%) |
May 21, 2010 | 14.51 | 14.75 | 14.75 | 14.75 | 2,300 | +0.00(+0.00%) |
May 20, 2010 | 14.75 | 14.79 | 14.75 | 14.75 | 3,025 | +0.00(+0.00%) |
May 19, 2010 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | +0.00(+0.00%) |
May 18, 2010 | 14.78 | 14.78 | 14.74 | 14.75 | 1,900 | -0.17(-1.14%) |
May 17, 2010 | 15.24 | 15.24 | 14.81 | 14.92 | 2,500 | -0.14(-0.93%) |
May 14, 2010 | 15.06 | 15.15 | 14.68 | 15.06 | 13,600 | +0.49(+3.36%) |
May 12, 2010 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | -0.15(-1.02%) |
May 11, 2010 | 14.72 | 14.72 | 14.72 | 14.72 | 200 | +0.02(+0.14%) |
May 10, 2010 | 14.80 | 14.80 | 14.68 | 14.70 | 797 | -0.10(-0.68%) |
May 07, 2010 | 14.80 | 14.80 | 14.74 | 14.80 | 3,145 | +0.00(+0.00%) |
May 06, 2010 | 14.90 | 14.90 | 14.80 | 14.80 | 520 | -0.06(-0.42%) |
May 05, 2010 | 14.83 | 14.90 | 14.80 | 14.86 | 3,450 | +0.02(+0.15%) |
May 04, 2010 | 14.84 | 14.84 | 14.84 | 14.84 | 100 | +0.00(+0.00%) |
May 03, 2010 | 14.85 | 14.85 | 14.84 | 14.84 | 355 | -0.02(-0.13%) |
Apr 30, 2010 | 14.78 | 14.86 | 14.72 | 14.86 | 1,880 | +0.18(+1.23%) |
Apr 29, 2010 | 14.95 | 14.95 | 14.68 | 14.68 | 500 | +0.03(+0.20%) |
Apr 28, 2010 | 14.55 | 14.65 | 14.55 | 14.65 | 1,700 | +0.13(+0.90%) |
Apr 27, 2010 | 14.50 | 14.52 | 14.50 | 14.52 | 800 | +0.01(+0.07%) |
Apr 26, 2010 | 14.48 | 14.51 | 14.48 | 14.51 | 2,000 | +0.11(+0.76%) |
Apr 22, 2010 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Apr 21, 2010 | 14.40 | 14.40 | 14.40 | 14.40 | 1,100 | -0.10(-0.69%) |
Apr 20, 2010 | 14.50 | 14.50 | 14.50 | 14.50 | 800 | +0.00(+0.00%) |
Apr 19, 2010 | 14.43 | 14.50 | 14.43 | 14.50 | 500 | +0.05(+0.35%) |
Apr 16, 2010 | 14.41 | 14.45 | 14.35 | 14.45 | 2,292 | +0.04(+0.28%) |
Apr 15, 2010 | 14.36 | 14.41 | 14.36 | 14.41 | 700 | +0.05(+0.35%) |
Apr 14, 2010 | 14.34 | 14.36 | 14.34 | 14.36 | 1,000 | +0.02(+0.11%) |
Apr 12, 2010 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.09(+0.66%) |
Apr 09, 2010 | 14.36 | 14.36 | 14.25 | 14.25 | 3,300 | -0.01(-0.07%) |
Apr 08, 2010 | 14.50 | 14.50 | 14.26 | 14.26 | 4,920 | -0.26(-1.79%) |
Apr 06, 2010 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | +0.09(+0.62%) |
Apr 05, 2010 | 14.43 | 14.43 | 14.43 | 14.43 | 1,100 | +0.00(+0.00%) |
Apr 01, 2010 | 14.28 | 14.43 | 14.43 | 14.43 | 4,100 | +0.17(+1.17%) |
Mar 31, 2010 | 14.25 | 14.32 | 14.25 | 14.26 | 1,584 | +0.04(+0.30%) |
Mar 30, 2010 | 14.25 | 14.25 | 14.22 | 14.22 | 3,200 | -0.07(-0.49%) |
Mar 29, 2010 | 14.46 | 14.46 | 14.23 | 14.29 | 9,625 | -0.17(-1.18%) |
Mar 26, 2010 | 14.46 | 14.46 | 14.46 | 14.46 | 800 | +0.01(+0.07%) |
Mar 25, 2010 | 14.45 | 14.45 | 14.45 | 14.45 | 300 | +0.09(+0.63%) |
Mar 24, 2010 | 14.36 | 14.38 | 14.35 | 14.36 | 1,000 | +0.00(+0.00%) |
Mar 23, 2010 | 14.55 | 14.55 | 14.36 | 14.36 | 1,800 | -0.04(-0.28%) |
Mar 22, 2010 | 14.63 | 14.70 | 14.35 | 14.40 | 2,786 | -0.36(-2.44%) |
Mar 19, 2010 | 14.76 | 14.76 | 14.76 | 14.76 | 250 | +0.06(+0.41%) |
Mar 18, 2010 | 14.72 | 14.72 | 14.70 | 14.70 | 200 | +0.00(+0.00%) |
Mar 17, 2010 | 14.70 | 14.71 | 14.70 | 14.70 | 2,050 | -0.01(-0.07%) |
Mar 16, 2010 | 14.71 | 14.71 | 14.71 | 14.71 | 100 | -0.08(-0.54%) |
Mar 15, 2010 | 14.79 | 14.79 | 14.79 | 14.79 | 3,175 | -0.04(-0.27%) |
Mar 12, 2010 | 14.83 | 14.83 | 14.83 | 14.83 | 1,200 | -0.01(-0.03%) |
Mar 11, 2010 | 14.54 | 14.87 | 14.54 | 14.84 | 1,100 | +0.34(+2.31%) |
Mar 10, 2010 | 14.29 | 14.50 | 14.29 | 14.50 | 6,740 | +0.20(+1.40%) |
Mar 09, 2010 | 14.45 | 14.50 | 14.22 | 14.30 | 6,205 | -0.21(-1.45%) |
Mar 08, 2010 | 14.64 | 14.64 | 14.51 | 14.51 | 3,800 | -0.06(-0.41%) |
Mar 05, 2010 | 14.59 | 14.59 | 14.57 | 14.57 | 500 | -0.01(-0.07%) |
Mar 04, 2010 | 14.61 | 14.61 | 14.38 | 14.58 | 1,850 | +0.08(+0.55%) |
Mar 03, 2010 | 15.05 | 15.05 | 14.33 | 14.50 | 9,950 | -0.45(-3.01%) |
Mar 02, 2010 | 14.98 | 14.98 | 14.95 | 14.95 | 800 | +0.01(+0.10%) |