Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2010 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.27(+1.51%) |
Apr 28, 2010 | 17.77 | 17.77 | 17.77 | 17.77 | 500 | +0.00(+0.03%) |
Apr 27, 2010 | 17.75 | 17.76 | 17.75 | 17.76 | 600 | -0.47(-2.59%) |
Apr 23, 2010 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | +0.81(+4.66%) |
Apr 22, 2010 | 17.24 | 17.42 | 17.24 | 17.42 | 1,100 | +0.07(+0.41%) |
Apr 21, 2010 | 17.30 | 17.35 | 17.30 | 17.35 | 1,800 | +0.13(+0.76%) |
Apr 20, 2010 | 17.00 | 17.22 | 17.00 | 17.22 | 2,250 | +0.67(+4.04%) |
Apr 19, 2010 | 16.55 | 16.55 | 16.55 | 16.55 | 390 | -0.26(-1.56%) |
Apr 16, 2010 | 16.81 | 16.81 | 16.81 | 16.81 | 100 | -0.19(-1.10%) |
Apr 15, 2010 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | -0.11(-0.64%) |
Apr 14, 2010 | 17.11 | 17.11 | 17.11 | 17.11 | 200 | +0.22(+1.32%) |
Apr 09, 2010 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | +0.19(+1.13%) |
Apr 08, 2010 | 16.72 | 16.72 | 16.70 | 16.70 | 500 | -0.11(-0.68%) |
Apr 06, 2010 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.42(+2.58%) |
Apr 01, 2010 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | +0.39(+2.44%) |
Mar 31, 2010 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | +0.23(+1.46%) |
Mar 30, 2010 | 15.77 | 15.77 | 15.77 | 15.77 | 600 | +0.03(+0.19%) |
Mar 26, 2010 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | +0.07(+0.42%) |
Mar 25, 2010 | 15.67 | 15.67 | 15.67 | 15.67 | 300 | +0.18(+1.13%) |
Mar 24, 2010 | 15.56 | 15.56 | 15.50 | 15.50 | 500 | -0.01(-0.09%) |
Mar 23, 2010 | 15.51 | 15.51 | 15.51 | 15.51 | 400 | -0.07(-0.42%) |
Mar 22, 2010 | 15.46 | 15.58 | 15.46 | 15.58 | 350 | +0.01(+0.07%) |
Mar 19, 2010 | 15.57 | 15.57 | 15.57 | 15.57 | 200 | -0.00(-0.00%) |
Mar 18, 2010 | 15.55 | 15.57 | 15.54 | 15.57 | 874 | -0.12(-0.79%) |
Mar 17, 2010 | 15.69 | 15.69 | 15.69 | 15.69 | 300 | +0.20(+1.31%) |
Mar 16, 2010 | 15.49 | 15.49 | 15.49 | 15.49 | 200 | -0.03(-0.16%) |
Mar 15, 2010 | 15.52 | 15.52 | 15.52 | 15.52 | 300 | -0.01(-0.08%) |
Mar 12, 2010 | 15.53 | 15.53 | 15.53 | 15.53 | 1,300 | +0.29(+1.92%) |
Mar 11, 2010 | 15.36 | 15.44 | 15.24 | 15.24 | 2,600 | -0.19(-1.20%) |
Mar 09, 2010 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | -0.07(-0.43%) |
Mar 08, 2010 | 15.55 | 15.55 | 15.49 | 15.49 | 2,800 | -0.01(-0.06%) |
Mar 05, 2010 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | +0.25(+1.63%) |
Mar 02, 2010 | 15.25 | 15.25 | 15.25 | 0 | +0.75(+5.17%) | |
Feb 26, 2010 | 14.50 | 14.50 | 14.50 | 0 | -0.48(-3.22%) | |
Feb 22, 2010 | 14.98 | 14.98 | 14.98 | 0 | +0.13(+0.85%) | |
Feb 19, 2010 | 14.49 | 14.86 | 14.48 | 14.86 | 1,400 | +0.28(+1.89%) |
Feb 18, 2010 | 14.58 | 14.58 | 14.58 | 14.58 | 840 | +0.18(+1.25%) |
Feb 17, 2010 | 14.40 | 14.40 | 14.40 | 14.40 | 544 | -0.09(-0.64%) |
Feb 11, 2010 | 14.49 | 14.49 | 14.49 | 0 | +0.29(+2.06%) | |
Feb 10, 2010 | 14.20 | 14.20 | 14.20 | 14.20 | 1,000 | +0.22(+1.56%) |
Feb 09, 2010 | 14.59 | 14.59 | 13.98 | 13.98 | 1,400 | +0.03(+0.23%) |
Feb 05, 2010 | 13.95 | 13.95 | 13.95 | 0 | -0.40(-2.78%) | |
Feb 04, 2010 | 14.35 | 14.35 | 14.35 | 14.35 | 200 | -0.31(-2.09%) |
Feb 03, 2010 | 14.65 | 14.65 | 14.65 | 14.65 | 300 | -0.04(-0.25%) |
Feb 02, 2010 | 14.69 | 14.69 | 14.69 | 14.69 | 600 | +0.18(+1.24%) |
Jan 27, 2010 | 14.51 | 14.51 | 14.51 | 0 | -0.43(-2.88%) | |
Jan 25, 2010 | 14.94 | 14.94 | 14.94 | 0 | -0.22(-1.47%) | |
Jan 21, 2010 | 15.16 | 15.16 | 15.16 | 0 | +0.16(+1.09%) | |
Jan 20, 2010 | 15.00 | 15.00 | 15.00 | 15.00 | 2,700 | -0.50(-3.23%) |
Jan 15, 2010 | 15.50 | 15.50 | 15.50 | 0 | -0.05(-0.32%) | |
Jan 11, 2010 | 15.55 | 15.55 | 15.55 | 0 | +0.18(+1.18%) | |
Jan 07, 2010 | 15.37 | 15.37 | 15.37 | 0 | +0.16(+1.04%) | |
Jan 05, 2010 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.05(+0.30%) |
Jan 04, 2010 | 15.19 | 15.19 | 15.16 | 15.16 | 1,800 | -0.46(-2.91%) |
Dec 31, 2009 | 15.62 | 15.62 | 15.62 | 0 | +1.17(+8.10%) | |
Dec 30, 2009 | 14.45 | 14.45 | 14.45 | 14.45 | 175 | -0.14(-0.96%) |
Dec 28, 2009 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.22(+1.56%) |
Dec 23, 2009 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | -0.14(-0.94%) |
Dec 21, 2009 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.35(+2.49%) |
Dec 18, 2009 | 14.13 | 14.15 | 14.13 | 14.15 | 300 | +0.05(+0.35%) |
Dec 17, 2009 | 14.10 | 14.10 | 14.10 | 14.10 | 2,500 | -0.08(-0.56%) |
Dec 16, 2009 | 14.18 | 14.18 | 14.18 | 14.18 | 280 | +0.10(+0.71%) |
Dec 09, 2009 | 14.08 | 14.08 | 14.08 | 0 | +0.36(+2.62%) | |
Dec 08, 2009 | 13.72 | 13.72 | 13.72 | 13.72 | 200 | -0.37(-2.66%) |
Dec 04, 2009 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | -0.14(-0.95%) |
Dec 01, 2009 | 14.23 | 14.23 | 14.23 | 0 | +0.23(+1.64%) | |
Nov 30, 2009 | 13.86 | 14.01 | 13.86 | 14.00 | 1,600 | +0.41(+3.02%) |
Nov 27, 2009 | 13.59 | 13.59 | 13.59 | 13.59 | 3,800 | -0.63(-4.43%) |
Nov 24, 2009 | 14.22 | 14.22 | 14.22 | 0 | -0.13(-0.91%) | |
Nov 18, 2009 | 14.35 | 14.35 | 14.35 | 0 | +0.31(+2.21%) | |
Nov 17, 2009 | 14.04 | 14.04 | 14.04 | 14.04 | 300 | -0.01(-0.04%) |
Nov 12, 2009 | 14.05 | 14.05 | 14.05 | 1,000 | +0.04(+0.25%) | |
Nov 10, 2009 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | +0.04(+0.29%) |
Nov 09, 2009 | 13.97 | 13.97 | 13.97 | 13.97 | 750 | +0.47(+3.51%) |
Nov 05, 2009 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | -0.01(-0.11%) |
Nov 04, 2009 | 13.61 | 13.61 | 13.51 | 13.51 | 1,500 | +0.33(+2.51%) |
Nov 02, 2009 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | -0.22(-1.66%) |
Oct 30, 2009 | 13.50 | 13.50 | 13.02 | 13.40 | 1,400 | -0.60(-4.26%) |
Oct 29, 2009 | 14.00 | 14.00 | 14.00 | 14.00 | 150 | +0.50(+3.70%) |
Oct 28, 2009 | 14.05 | 14.05 | 13.50 | 13.50 | 400 | -0.94(-6.50%) |
Oct 27, 2009 | 14.50 | 14.50 | 14.41 | 14.44 | 1,900 | -0.27(-1.81%) |
Oct 26, 2009 | 14.71 | 14.71 | 14.71 | 14.71 | 1,000 | -0.24(-1.60%) |
Oct 21, 2009 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.03(+0.17%) |
Oct 19, 2009 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | -0.01(-0.03%) |
Oct 16, 2009 | 15.00 | 15.00 | 14.93 | 14.93 | 5,300 | -0.05(-0.33%) |
Oct 15, 2009 | 14.97 | 14.97 | 14.97 | 14.97 | 1,500 | +0.24(+1.62%) |
Oct 13, 2009 | 14.74 | 14.74 | 14.74 | 0 | +0.74(+5.26%) | |
Oct 12, 2009 | 14.00 | 14.00 | 14.00 | 14.00 | 700 | +0.12(+0.85%) |
Oct 09, 2009 | 13.92 | 13.97 | 13.88 | 13.88 | 8,350 | -0.04(-0.29%) |
Oct 08, 2009 | 13.92 | 13.92 | 13.92 | 13.92 | 2,100 | +0.39(+2.91%) |
Oct 01, 2009 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | -0.23(-1.65%) |
Sep 30, 2009 | 13.76 | 13.76 | 13.76 | 13.76 | 200 | +0.30(+2.20%) |
Sep 25, 2009 | 13.46 | 13.46 | 13.46 | 0 | -0.42(-3.04%) | |
Sep 23, 2009 | 13.88 | 13.88 | 13.88 | 0 | +0.93(+7.16%) | |
Sep 21, 2009 | 12.96 | 12.96 | 12.96 | 0 | -0.96(-6.87%) | |
Sep 18, 2009 | 13.91 | 13.91 | 13.91 | 13.91 | 111 | -0.07(-0.49%) |
Sep 17, 2009 | 13.98 | 13.98 | 13.98 | 13.98 | 187 | +0.91(+6.96%) |
Sep 11, 2009 | 13.07 | 13.07 | 13.07 | 0 | +0.02(+0.16%) | |
Sep 09, 2009 | 13.05 | 13.05 | 13.05 | 0 | +0.05(+0.37%) | |
Sep 08, 2009 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 | +0.96(+7.98%) |
Sep 02, 2009 | 12.04 | 12.04 | 12.04 | 0 | -0.11(-0.94%) | |
Aug 27, 2009 | 12.15 | 12.15 | 12.15 | 0 | -0.07(-0.53%) | |
Aug 25, 2009 | 12.22 | 12.22 | 12.22 | 0 | +0.25(+2.06%) | |
Aug 21, 2009 | 12.00 | 12.04 | 11.96 | 11.97 | 2,400 | -0.02(-0.18%) |
Aug 20, 2009 | 11.73 | 11.99 | 11.73 | 11.99 | 1,140 | +0.47(+4.06%) |
Aug 17, 2009 | 11.55 | 11.57 | 11.52 | 11.52 | 4,800 | -0.33(-2.82%) |
Aug 14, 2009 | 12.03 | 12.03 | 11.86 | 11.86 | 1,200 | -0.15(-1.25%) |
Aug 13, 2009 | 11.99 | 12.01 | 11.99 | 12.01 | 200 | +0.05(+0.38%) |
Aug 12, 2009 | 11.97 | 11.98 | 11.96 | 11.96 | 2,700 | +0.44(+3.77%) |
Aug 11, 2009 | 11.53 | 11.53 | 11.53 | 11.53 | 700 | -0.00(-0.01%) |
Aug 10, 2009 | 11.53 | 11.53 | 11.53 | 11.53 | 225 | -0.28(-2.34%) |
Aug 07, 2009 | 11.77 | 11.81 | 11.77 | 11.81 | 1,200 | -0.00(-0.03%) |
Aug 06, 2009 | 11.81 | 11.83 | 11.81 | 11.81 | 5,500 | +0.06(+0.48%) |
Aug 04, 2009 | 11.75 | 11.75 | 11.75 | 0 | +0.20(+1.77%) | |
Jul 31, 2009 | 11.55 | 11.55 | 11.55 | 0 | +0.01(+0.10%) | |
Jul 30, 2009 | 11.36 | 11.63 | 11.36 | 11.54 | 6,300 | +0.29(+2.57%) |
Jul 29, 2009 | 11.25 | 11.25 | 11.25 | 11.25 | 1,200 | -0.28(-2.43%) |
Jul 28, 2009 | 11.53 | 11.53 | 11.53 | 11.53 | 400 | -0.02(-0.15%) |
Jul 24, 2009 | 11.56 | 11.75 | 11.41 | 11.55 | 4,800 | -0.25(-2.10%) |
Jul 23, 2009 | 11.85 | 11.85 | 11.54 | 11.79 | 3,868 | +0.42(+3.73%) |
Jul 22, 2009 | 11.36 | 11.37 | 11.36 | 11.37 | 800 | -0.20(-1.76%) |
Jul 20, 2009 | 11.57 | 11.57 | 11.57 | 0 | +1.02(+9.69%) | |
Jul 17, 2009 | 11.12 | 11.12 | 10.29 | 10.55 | 3,800 | -0.78(-6.92%) |
Jul 16, 2009 | 11.26 | 11.34 | 10.96 | 11.34 | 4,200 | +0.78(+7.37%) |
Jul 14, 2009 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | -0.01(-0.07%) |
Jul 13, 2009 | 10.17 | 10.56 | 10.17 | 10.56 | 6,000 | +0.42(+4.12%) |
Jul 10, 2009 | 10.15 | 10.15 | 10.15 | 10.15 | 1,000 | -0.02(-0.19%) |
Jul 09, 2009 | 10.20 | 10.20 | 10.10 | 10.17 | 3,200 | -0.04(-0.38%) |
Jul 06, 2009 | 10.21 | 10.21 | 10.21 | 0 | -0.37(-3.50%) | |
Jul 02, 2009 | 10.52 | 10.59 | 10.52 | 10.58 | 1,400 | -0.32(-2.97%) |
Jul 01, 2009 | 10.90 | 10.90 | 10.90 | 10.90 | 1,000 | +0.37(+3.51%) |
Jun 30, 2009 | 10.88 | 10.88 | 10.53 | 10.53 | 675 | -0.08(-0.71%) |
Jun 29, 2009 | 10.70 | 10.70 | 10.60 | 10.61 | 2,500 | -0.05(-0.47%) |
Jun 26, 2009 | 10.66 | 10.66 | 10.66 | 10.66 | 1,600 | +0.06(+0.55%) |
Jun 25, 2009 | 10.62 | 10.62 | 10.60 | 10.60 | 3,600 | +0.03(+0.26%) |
Jun 24, 2009 | 10.65 | 10.65 | 10.57 | 10.57 | 5,000 | -0.04(-0.41%) |
Jun 23, 2009 | 11.02 | 11.02 | 10.60 | 10.61 | 5,800 | -0.35(-3.17%) |
Jun 22, 2009 | 11.28 | 11.28 | 10.96 | 10.96 | 2,800 | -0.56(-4.85%) |
Jun 19, 2009 | 11.52 | 11.52 | 11.52 | 11.52 | 1,200 | +0.03(+0.26%) |
Jun 18, 2009 | 11.46 | 11.50 | 11.31 | 11.49 | 9,600 | -0.77(-6.28%) |
Jun 16, 2009 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.67(+5.78%) |
Jun 11, 2009 | 11.59 | 11.59 | 11.59 | 0 | +0.32(+2.89%) | |
Jun 10, 2009 | 11.47 | 11.47 | 11.27 | 11.27 | 1,230 | -0.07(-0.61%) |
Jun 09, 2009 | 11.33 | 11.33 | 11.33 | 11.33 | 300 | +0.28(+2.55%) |
Jun 08, 2009 | 11.25 | 11.28 | 11.05 | 11.05 | 5,200 | -0.26(-2.33%) |
Jun 05, 2009 | 11.32 | 11.32 | 11.32 | 11.32 | 2,000 | +0.17(+1.49%) |
Jun 04, 2009 | 11.15 | 11.15 | 11.15 | 11.15 | 100 | -0.15(-1.30%) |
Jun 03, 2009 | 11.28 | 11.30 | 11.28 | 11.30 | 1,400 | -0.27(-2.33%) |
Jun 02, 2009 | 11.57 | 11.57 | 11.57 | 11.57 | 300 | +0.27(+2.43%) |
Jun 01, 2009 | 11.35 | 11.35 | 11.29 | 11.29 | 2,900 | +0.19(+1.71%) |
May 29, 2009 | 11.10 | 11.10 | 11.10 | 11.10 | 1,000 | +0.52(+4.89%) |
May 28, 2009 | 10.58 | 10.58 | 10.58 | 10.58 | 500 | +0.13(+1.28%) |
May 26, 2009 | 10.39 | 10.45 | 10.45 | 10.45 | 0 | +0.06(+0.58%) |
May 22, 2009 | 10.40 | 10.40 | 10.32 | 10.39 | 1,500 | +0.03(+0.27%) |
May 21, 2009 | 10.36 | 10.36 | 10.36 | 10.36 | 1,000 | +0.06(+0.56%) |
May 20, 2009 | 10.30 | 10.47 | 10.30 | 10.30 | 3,530 | +0.21(+2.07%) |
May 19, 2009 | 9.708 | 10.10 | 9.699 | 10.10 | 6,000 | +0.91(+9.86%) |
May 18, 2009 | 9.190 | 9.190 | 9.190 | 9.190 | 1,937 | -0.52(-5.33%) |
May 15, 2009 | 9.918 | 9.918 | 9.707 | 9.707 | 3,000 | -0.42(-4.12%) |
May 14, 2009 | 10.02 | 10.12 | 9.820 | 10.12 | 6,600 | -0.08(-0.76%) |
May 13, 2009 | 10.21 | 10.21 | 10.18 | 10.20 | 3,700 | -0.30(-2.84%) |
May 07, 2009 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.59(+5.95%) |
May 05, 2009 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | +0.23(+2.42%) |
May 04, 2009 | 9.676 | 9.676 | 9.676 | 9.676 | 1,000 | +0.28(+2.97%) |