Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2010 | 14.90 | 14.94 | 14.90 | 14.94 | 1,248 | +0.04(+0.30%) |
Feb 26, 2010 | 15.25 | 15.25 | 14.88 | 14.89 | 7,406 | -0.36(-2.36%) |
Feb 24, 2010 | 15.25 | 15.25 | 15.25 | 15.25 | 1,000 | -0.04(-0.26%) |
Feb 23, 2010 | 15.25 | 15.29 | 15.25 | 15.29 | 11,364 | +0.04(+0.26%) |
Feb 22, 2010 | 15.25 | 15.25 | 15.25 | 15.25 | 2,400 | +0.00(+0.00%) |
Feb 19, 2010 | 15.01 | 15.25 | 15.01 | 15.25 | 2,103 | +0.18(+1.16%) |
Feb 16, 2010 | 15.25 | 15.07 | 15.07 | 15.07 | 1,800 | -0.18(-1.15%) |
Feb 12, 2010 | 15.25 | 15.25 | 15.25 | 15.25 | 900 | -0.05(-0.33%) |
Feb 11, 2010 | 15.30 | 15.30 | 15.30 | 15.30 | 1,000 | +0.04(+0.26%) |
Feb 10, 2010 | 15.50 | 15.50 | 15.24 | 15.26 | 3,147 | +0.01(+0.08%) |
Feb 09, 2010 | 15.25 | 15.25 | 15.25 | 15.25 | 500 | +0.20(+1.32%) |
Feb 05, 2010 | 14.81 | 15.05 | 15.05 | 15.05 | 2,100 | +0.22(+1.48%) |
Feb 04, 2010 | 15.25 | 15.25 | 14.83 | 14.83 | 9,026 | -0.42(-2.75%) |
Feb 02, 2010 | 15.18 | 15.25 | 15.25 | 15.25 | 1,900 | +0.00(+0.00%) |