Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | +0.00(+0.00%) |
Apr 29, 2010 | 15.39 | 15.39 | 15.39 | 15.39 | 5,040 | -0.03(-0.19%) |
Apr 28, 2010 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | +0.00(+0.00%) |
Apr 27, 2010 | 15.40 | 15.42 | 15.40 | 15.42 | 2,225 | +0.02(+0.13%) |
Apr 26, 2010 | 15.40 | 15.40 | 15.40 | 15.40 | 135,200 | -0.01(-0.06%) |
Apr 23, 2010 | 15.41 | 15.41 | 15.41 | 15.41 | 800 | -0.01(-0.06%) |
Apr 22, 2010 | 15.42 | 15.42 | 15.42 | 15.42 | 6,400 | +0.02(+0.13%) |
Apr 21, 2010 | 15.40 | 15.40 | 15.40 | 15.40 | 600 | -0.01(-0.06%) |
Apr 20, 2010 | 15.41 | 15.41 | 15.41 | 15.41 | 2,875 | -0.07(-0.45%) |
Apr 19, 2010 | 15.46 | 15.48 | 15.45 | 15.48 | 12,545 | +0.06(+0.39%) |
Apr 16, 2010 | 15.42 | 15.42 | 15.41 | 15.42 | 18,500 | +0.04(+0.26%) |
Apr 15, 2010 | 15.39 | 15.39 | 15.37 | 15.38 | 2,720 | -0.02(-0.13%) |
Apr 14, 2010 | 15.44 | 15.45 | 15.40 | 15.40 | 99,830 | -0.06(-0.39%) |
Apr 13, 2010 | 15.48 | 15.48 | 15.46 | 15.46 | 4,540 | +0.06(+0.39%) |
Apr 12, 2010 | 15.44 | 15.44 | 15.40 | 15.40 | 950 | -0.05(-0.32%) |
Apr 09, 2010 | 15.44 | 15.45 | 15.44 | 15.45 | 2,800 | +0.04(+0.26%) |
Apr 08, 2010 | 15.41 | 15.41 | 15.41 | 15.41 | 1,300 | +0.01(+0.06%) |
Apr 07, 2010 | 15.38 | 15.40 | 15.38 | 15.40 | 2,623 | +0.07(+0.46%) |
Apr 06, 2010 | 15.34 | 15.34 | 15.33 | 15.33 | 3,250 | -0.14(-0.90%) |
Apr 05, 2010 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 15.47 | 15.47 | 15.47 | 0 | +0.18(+1.18%) | |
Mar 31, 2010 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | +0.00(+0.00%) |
Mar 30, 2010 | 15.32 | 15.35 | 15.29 | 15.29 | 2,800 | +0.01(+0.07%) |
Mar 29, 2010 | 15.34 | 15.34 | 15.28 | 15.28 | 3,040 | -0.06(-0.39%) |
Mar 26, 2010 | 15.36 | 15.36 | 15.31 | 15.34 | 1,000 | -0.06(-0.39%) |
Mar 25, 2010 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | -0.08(-0.52%) |
Mar 24, 2010 | 15.50 | 15.52 | 15.48 | 15.48 | 3,777 | -0.24(-1.53%) |
Mar 23, 2010 | 15.72 | 15.72 | 15.72 | 15.72 | 700 | +0.05(+0.32%) |
Mar 22, 2010 | 15.67 | 15.67 | 15.67 | 15.67 | 125 | +0.02(+0.13%) |
Mar 19, 2010 | 15.65 | 15.70 | 15.65 | 15.65 | 2,575 | +0.00(+0.00%) |
Mar 18, 2010 | 15.65 | 15.65 | 15.65 | 15.65 | 300 | +0.00(+0.00%) |
Mar 17, 2010 | 15.69 | 15.69 | 15.62 | 15.65 | 3,895 | +0.01(+0.06%) |
Mar 16, 2010 | 15.60 | 15.64 | 15.60 | 15.64 | 2,080 | +0.05(+0.32%) |
Mar 15, 2010 | 15.59 | 15.60 | 15.59 | 15.59 | 5,000 | +0.05(+0.32%) |
Mar 12, 2010 | 15.53 | 15.54 | 15.53 | 15.54 | 300 | +0.01(+0.06%) |
Mar 11, 2010 | 15.46 | 15.53 | 15.46 | 15.53 | 1,690 | +0.15(+0.98%) |
Mar 10, 2010 | 15.38 | 15.38 | 15.38 | 15.38 | 400 | +0.05(+0.33%) |
Mar 09, 2010 | 15.36 | 15.36 | 15.33 | 15.33 | 8,167 | -0.12(-0.78%) |
Mar 08, 2010 | 15.45 | 15.45 | 15.45 | 15.45 | 340 | -0.06(-0.39%) |
Mar 05, 2010 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) |
Mar 04, 2010 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) | |
Mar 03, 2010 | 15.51 | 15.51 | 15.51 | 15.51 | 475 | -0.04(-0.26%) |
Mar 02, 2010 | 15.52 | 15.55 | 15.52 | 15.55 | 4,990 | +0.03(+0.19%) |
Mar 01, 2010 | 15.49 | 15.52 | 15.49 | 15.52 | 1,700 | +0.00(+0.00%) |
Feb 26, 2010 | 15.49 | 15.52 | 15.49 | 15.52 | 1,050 | +0.02(+0.13%) |
Feb 25, 2010 | 15.50 | 15.50 | 15.50 | 15.50 | 1,397 | +0.06(+0.39%) |
Feb 24, 2010 | 15.45 | 15.45 | 15.44 | 15.44 | 4,800 | -0.02(-0.13%) |
Feb 23, 2010 | 15.42 | 15.46 | 15.42 | 15.46 | 1,762 | +0.11(+0.72%) |
Feb 22, 2010 | 15.35 | 15.35 | 15.35 | 15.35 | 103,000 | +0.03(+0.20%) |
Feb 19, 2010 | 15.27 | 15.32 | 15.27 | 15.32 | 2,630 | -0.04(-0.26%) |
Feb 18, 2010 | 15.36 | 15.36 | 15.36 | 15.36 | 100 | +0.01(+0.07%) |
Feb 17, 2010 | 15.35 | 15.35 | 15.35 | 15.35 | 340 | -0.01(-0.07%) |
Feb 16, 2010 | 15.31 | 15.36 | 15.31 | 15.36 | 1,300 | -0.04(-0.26%) |
Feb 12, 2010 | 15.40 | 15.40 | 15.40 | 0 | +0.07(+0.46%) | |
Feb 11, 2010 | 15.39 | 15.39 | 15.33 | 15.33 | 12,100 | -0.02(-0.13%) |
Feb 10, 2010 | 15.38 | 15.38 | 15.35 | 15.35 | 7,850 | -0.01(-0.07%) |
Feb 09, 2010 | 15.40 | 15.40 | 15.36 | 15.36 | 12,645 | -0.04(-0.26%) |
Feb 08, 2010 | 15.39 | 15.40 | 15.37 | 15.40 | 1,900 | +0.01(+0.06%) |
Feb 05, 2010 | 15.39 | 15.39 | 15.39 | 15.39 | 3,410 | +0.00(+0.00%) |
Feb 04, 2010 | 15.39 | 15.41 | 15.39 | 15.39 | 3,500 | +0.04(+0.26%) |
Feb 03, 2010 | 15.40 | 15.40 | 15.34 | 15.35 | 3,100 | -0.11(-0.71%) |
Feb 02, 2010 | 15.46 | 15.46 | 15.46 | 15.46 | 500 | -0.02(-0.13%) |