Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.90 | 14.90 | 14.45 | 14.50 | 2,109 | -0.52(-3.46%) |
Apr 29, 2010 | 15.57 | 15.57 | 14.87 | 15.02 | 2,729 | -0.55(-3.53%) |
Apr 28, 2010 | 15.70 | 15.70 | 15.49 | 15.57 | 1,100 | +0.02(+0.13%) |
Apr 27, 2010 | 15.75 | 15.75 | 15.55 | 15.55 | 5,998 | -0.14(-0.89%) |
Apr 26, 2010 | 14.65 | 15.75 | 14.65 | 15.69 | 8,290 | +0.89(+6.01%) |
Apr 23, 2010 | 14.63 | 14.80 | 14.45 | 14.80 | 4,082 | +0.22(+1.51%) |
Apr 22, 2010 | 13.72 | 14.59 | 13.69 | 14.58 | 8,900 | +0.81(+5.88%) |
Apr 20, 2010 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | -0.05(-0.36%) |
Apr 19, 2010 | 13.75 | 13.82 | 13.75 | 13.82 | 1,747 | -0.02(-0.14%) |
Apr 16, 2010 | 14.08 | 14.40 | 13.75 | 13.84 | 6,497 | -0.24(-1.70%) |
Apr 15, 2010 | 14.22 | 14.22 | 14.08 | 14.08 | 200 | +0.13(+0.93%) |
Apr 14, 2010 | 13.93 | 14.04 | 13.93 | 13.95 | 2,200 | +0.02(+0.14%) |
Apr 13, 2010 | 13.95 | 13.96 | 13.93 | 13.93 | 1,901 | -0.03(-0.21%) |
Apr 12, 2010 | 13.98 | 13.98 | 13.96 | 13.96 | 900 | +0.04(+0.29%) |
Apr 09, 2010 | 13.92 | 14.60 | 13.92 | 13.92 | 1,800 | +0.00(+0.00%) |
Apr 08, 2010 | 13.80 | 13.92 | 13.80 | 13.92 | 500 | +0.01(+0.07%) |
Apr 07, 2010 | 13.72 | 13.92 | 13.72 | 13.91 | 1,800 | +0.16(+1.16%) |
Apr 06, 2010 | 13.80 | 13.85 | 13.50 | 13.75 | 2,400 | +0.05(+0.36%) |
Apr 05, 2010 | 13.71 | 14.07 | 13.70 | 13.70 | 6,074 | -0.18(-1.30%) |
Apr 01, 2010 | 14.50 | 13.88 | 13.88 | 13.88 | 12,100 | -0.65(-4.47%) |
Mar 31, 2010 | 14.70 | 15.10 | 14.53 | 14.53 | 3,595 | -0.22(-1.49%) |
Mar 30, 2010 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | +0.00(+0.00%) |
Mar 29, 2010 | 14.53 | 14.77 | 14.53 | 14.75 | 800 | +0.22(+1.51%) |
Mar 26, 2010 | 14.53 | 14.53 | 14.53 | 14.53 | 100 | -0.01(-0.07%) |
Mar 25, 2010 | 13.66 | 14.78 | 13.66 | 14.54 | 2,779 | +0.16(+1.11%) |
Mar 24, 2010 | 14.57 | 14.57 | 14.34 | 14.38 | 2,800 | -0.17(-1.17%) |
Mar 23, 2010 | 15.59 | 15.59 | 14.30 | 14.55 | 9,401 | -0.35(-2.35%) |
Mar 22, 2010 | 14.27 | 14.98 | 14.27 | 14.90 | 14,540 | +0.60(+4.20%) |
Mar 19, 2010 | 14.63 | 14.63 | 14.30 | 14.30 | 5,600 | -0.25(-1.72%) |
Mar 18, 2010 | 14.80 | 14.80 | 14.46 | 14.55 | 1,300 | -0.07(-0.48%) |
Mar 17, 2010 | 14.62 | 14.62 | 14.62 | 14.62 | 100 | -0.10(-0.68%) |
Mar 16, 2010 | 14.50 | 14.72 | 14.50 | 14.72 | 3,200 | +0.17(+1.17%) |
Mar 15, 2010 | 14.57 | 14.57 | 14.51 | 14.55 | 1,800 | -0.05(-0.34%) |
Mar 12, 2010 | 14.95 | 14.95 | 14.56 | 14.60 | 1,000 | -0.22(-1.48%) |
Mar 11, 2010 | 14.70 | 14.87 | 14.48 | 14.82 | 5,836 | +0.11(+0.75%) |
Mar 10, 2010 | 14.67 | 14.71 | 14.34 | 14.71 | 1,200 | +0.21(+1.45%) |
Mar 09, 2010 | 14.58 | 14.70 | 14.32 | 14.50 | 800 | -0.14(-0.96%) |
Mar 08, 2010 | 14.64 | 14.70 | 14.60 | 14.64 | 1,200 | -0.07(-0.48%) |
Mar 05, 2010 | 14.69 | 14.71 | 14.49 | 14.71 | 3,533 | +0.06(+0.41%) |
Mar 04, 2010 | 14.20 | 14.65 | 14.20 | 14.65 | 1,300 | +0.30(+2.09%) |
Mar 03, 2010 | 14.16 | 14.45 | 14.16 | 14.35 | 1,840 | +0.07(+0.49%) |
Mar 02, 2010 | 13.85 | 14.47 | 13.85 | 14.28 | 4,252 | +0.52(+3.78%) |
Mar 01, 2010 | 13.46 | 13.77 | 13.46 | 13.76 | 2,004 | +0.36(+2.69%) |
Feb 26, 2010 | 13.60 | 13.79 | 13.40 | 13.40 | 9,600 | -0.26(-1.90%) |
Feb 25, 2010 | 13.68 | 13.73 | 13.40 | 13.66 | 3,772 | -0.12(-0.87%) |
Feb 24, 2010 | 13.68 | 13.78 | 13.57 | 13.78 | 700 | +0.05(+0.36%) |
Feb 23, 2010 | 13.55 | 13.73 | 13.51 | 13.73 | 1,000 | +0.23(+1.70%) |
Feb 22, 2010 | 13.38 | 13.70 | 13.38 | 13.50 | 6,200 | +0.00(+0.00%) |
Feb 19, 2010 | 13.59 | 13.59 | 13.48 | 13.50 | 700 | -0.08(-0.59%) |
Feb 18, 2010 | 13.66 | 13.76 | 13.51 | 13.58 | 3,197 | -0.01(-0.07%) |
Feb 17, 2010 | 13.98 | 13.98 | 13.53 | 13.59 | 2,689 | -0.41(-2.93%) |
Feb 16, 2010 | 13.89 | 14.00 | 13.79 | 14.00 | 1,427 | +0.30(+2.19%) |
Feb 12, 2010 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | -0.15(-1.08%) |
Feb 11, 2010 | 13.60 | 13.85 | 13.54 | 13.85 | 1,266 | +0.25(+1.84%) |
Feb 10, 2010 | 13.43 | 13.66 | 13.43 | 13.60 | 1,700 | -0.01(-0.07%) |
Feb 09, 2010 | 13.38 | 13.65 | 13.38 | 13.61 | 2,200 | +0.11(+0.81%) |
Feb 08, 2010 | 13.54 | 13.54 | 13.41 | 13.50 | 3,400 | +0.02(+0.15%) |
Feb 05, 2010 | 13.61 | 13.61 | 13.42 | 13.48 | 1,931 | +0.07(+0.52%) |
Feb 04, 2010 | 13.64 | 13.64 | 13.38 | 13.41 | 6,242 | -0.29(-2.12%) |
Feb 03, 2010 | 14.05 | 14.05 | 13.70 | 13.70 | 3,633 | -0.45(-3.18%) |
Feb 02, 2010 | 14.03 | 14.29 | 13.99 | 14.15 | 1,350 | +0.00(+0.00%) |