Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.40 | 14.40 | 14.40 | 0 | +0.30(+2.13%) | |
May 25, 2010 | 14.10 | 14.10 | 14.10 | 0 | -0.15(-1.05%) | |
May 24, 2010 | 14.25 | 14.25 | 14.25 | 14.25 | 267 | +0.10(+0.71%) |
May 21, 2010 | 14.15 | 14.15 | 14.15 | 14.15 | 213 | -0.15(-1.05%) |
May 19, 2010 | 14.30 | 14.30 | 14.30 | 0 | -0.15(-1.04%) | |
May 17, 2010 | 14.45 | 14.45 | 14.45 | 0 | -0.50(-3.34%) | |
May 14, 2010 | 14.95 | 14.95 | 14.95 | 14.95 | 100 | +0.95(+6.79%) |
May 10, 2010 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | -0.20(-1.41%) |
May 05, 2010 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | -0.05(-0.35%) |
May 04, 2010 | 14.25 | 14.25 | 14.25 | 14.25 | 383 | -0.25(-1.72%) |
Apr 28, 2010 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.50(+3.57%) |
Apr 23, 2010 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | -0.30(-2.10%) |
Apr 15, 2010 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.50(+3.62%) |
Apr 13, 2010 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.35(+2.60%) |
Apr 09, 2010 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | -0.25(-1.82%) |
Apr 07, 2010 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.25(+1.86%) |
Apr 06, 2010 | 13.45 | 13.45 | 13.45 | 13.45 | 200 | -0.20(-1.47%) |
Apr 05, 2010 | 13.35 | 13.65 | 13.35 | 13.65 | 204 | -1.30(-8.70%) |
Apr 01, 2010 | 14.95 | 14.95 | 14.95 | 0 | +0.30(+2.05%) | |
Mar 29, 2010 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | -0.15(-1.01%) |
Mar 23, 2010 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | -0.10(-0.67%) |
Mar 22, 2010 | 14.90 | 14.90 | 14.90 | 14.90 | 600 | +0.15(+1.02%) |
Mar 17, 2010 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.44(+3.11%) |
Mar 16, 2010 | 14.31 | 14.31 | 14.31 | 14.31 | 100 | +0.16(+1.10%) |
Mar 15, 2010 | 14.15 | 14.15 | 14.15 | 14.15 | 100 | -0.25(-1.74%) |
Mar 12, 2010 | 14.40 | 14.40 | 14.40 | 14.40 | 162 | +0.25(+1.77%) |
Mar 11, 2010 | 13.65 | 14.15 | 13.65 | 14.15 | 695 | +1.00(+7.60%) |
Mar 10, 2010 | 13.15 | 13.15 | 13.15 | 13.15 | 10,000 | -0.65(-4.71%) |
Mar 08, 2010 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.40(+2.99%) |
Mar 04, 2010 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | -0.55(-3.94%) |
Mar 03, 2010 | 13.75 | 13.95 | 13.75 | 13.95 | 384 | +0.75(+5.68%) |
Mar 01, 2010 | 13.20 | 13.20 | 13.20 | 0 | +0.20(+1.54%) | |
Feb 26, 2010 | 13.15 | 13.15 | 13.00 | 13.00 | 307 | -0.10(-0.76%) |
Feb 25, 2010 | 13.10 | 13.10 | 13.10 | 13.10 | 155 | +0.45(+3.56%) |
Feb 24, 2010 | 13.05 | 13.05 | 12.65 | 12.65 | 400 | -0.77(-5.74%) |
Feb 23, 2010 | 13.42 | 13.42 | 13.42 | 13.42 | 155 | +0.32(+2.44%) |
Feb 22, 2010 | 13.10 | 13.10 | 13.10 | 13.10 | 183 | +0.10(+0.77%) |
Feb 17, 2010 | 13.00 | 13.00 | 13.00 | 0 | -0.35(-2.62%) | |
Feb 16, 2010 | 13.35 | 13.35 | 13.35 | 13.35 | 104 | -0.35(-2.55%) |
Feb 11, 2010 | 13.70 | 13.70 | 13.70 | 0 | +0.40(+3.01%) | |
Feb 10, 2010 | 13.35 | 13.35 | 13.30 | 13.30 | 215 | +0.10(+0.76%) |
Feb 09, 2010 | 13.20 | 13.20 | 13.20 | 13.20 | 400 | -0.70(-5.04%) |
Feb 05, 2010 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) | |
Feb 04, 2010 | 14.10 | 14.10 | 13.90 | 13.90 | 565 | -0.05(-0.36%) |
Feb 02, 2010 | 13.95 | 13.95 | 13.95 | 0 | +0.85(+6.49%) | |
Feb 01, 2010 | 13.50 | 13.50 | 13.10 | 13.10 | 1,319 | -0.45(-3.32%) |
Jan 29, 2010 | 13.99 | 13.99 | 13.55 | 13.55 | 1,400 | -0.10(-0.73%) |
Jan 28, 2010 | 13.50 | 13.65 | 13.50 | 13.65 | 715 | -0.10(-0.73%) |
Jan 26, 2010 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | -0.35(-2.48%) |
Jan 22, 2010 | 14.10 | 14.10 | 14.10 | 700 | -0.30(-2.08%) | |
Jan 19, 2010 | 14.40 | 14.40 | 14.40 | 14.40 | 600 | +0.90(+6.67%) |
Jan 13, 2010 | 13.50 | 13.50 | 13.50 | 0 | -0.15(-1.10%) | |
Jan 12, 2010 | 14.00 | 14.00 | 13.65 | 13.65 | 315 | -0.10(-0.73%) |
Jan 11, 2010 | 13.75 | 13.75 | 13.75 | 13.75 | 510 | +0.60(+4.56%) |
Jan 08, 2010 | 13.15 | 13.15 | 13.15 | 13.15 | 100 | +0.35(+2.73%) |
Jan 06, 2010 | 12.80 | 12.80 | 12.80 | 0 | -0.15(-1.16%) | |
Jan 04, 2010 | 12.95 | 12.95 | 12.95 | 12.95 | 5,100 | +0.70(+5.71%) |
Dec 31, 2009 | 12.25 | 12.25 | 12.25 | 0 | -0.50(-3.92%) | |
Dec 29, 2009 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | -0.40(-3.04%) |
Dec 24, 2009 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | +0.40(+3.14%) |
Dec 23, 2009 | 12.75 | 12.75 | 12.75 | 12.75 | 188 | -0.40(-3.04%) |
Dec 17, 2009 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | -0.10(-0.75%) |
Dec 16, 2009 | 12.75 | 13.25 | 12.75 | 13.25 | 906 | +0.45(+3.52%) |
Dec 14, 2009 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) | |
Dec 10, 2009 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | -0.50(-3.76%) |
Dec 08, 2009 | 13.30 | 13.30 | 13.30 | 13.30 | 400 | +0.40(+3.10%) |
Dec 07, 2009 | 12.90 | 12.90 | 12.90 | 12.90 | 100 | +1.15(+9.79%) |
Dec 02, 2009 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | -0.20(-1.67%) |
Nov 30, 2009 | 11.95 | 11.95 | 11.95 | 0 | +0.50(+4.37%) | |
Nov 24, 2009 | 11.45 | 11.45 | 11.45 | 0 | -0.10(-0.87%) | |
Nov 20, 2009 | 11.55 | 11.55 | 11.55 | 0 | +0.21(+1.85%) | |
Nov 19, 2009 | 11.50 | 11.50 | 11.34 | 11.34 | 500 | -0.51(-4.30%) |
Nov 18, 2009 | 11.85 | 11.85 | 11.85 | 11.85 | 191 | -0.40(-3.27%) |
Nov 13, 2009 | 12.25 | 12.25 | 12.25 | 0 | -0.10(-0.81%) | |
Nov 12, 2009 | 12.35 | 12.35 | 12.35 | 12.35 | 109 | +0.55(+4.66%) |
Nov 11, 2009 | 11.80 | 11.80 | 11.80 | 11.80 | 372 | +10.35(+713.79%) |
Nov 09, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | -10.55(-87.92%) |
Nov 05, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | -0.45(-3.61%) |
Nov 04, 2009 | 12.45 | 12.45 | 12.45 | 12.45 | 136 | +0.40(+3.32%) |
Nov 03, 2009 | 12.05 | 12.05 | 12.05 | 12.05 | 267 | -0.20(-1.63%) |
Nov 02, 2009 | 12.10 | 12.25 | 12.10 | 12.25 | 934 | +0.50(+4.26%) |
Oct 30, 2009 | 11.75 | 11.75 | 11.75 | 11.75 | 232 | +0.05(+0.43%) |
Oct 29, 2009 | 11.70 | 11.70 | 11.70 | 11.70 | 628 | +0.05(+0.43%) |
Oct 28, 2009 | 11.75 | 11.75 | 11.65 | 11.65 | 262 | -0.30(-2.51%) |
Oct 27, 2009 | 11.95 | 11.95 | 11.95 | 11.95 | 167 | +0.20(+1.70%) |
Oct 26, 2009 | 11.75 | 11.75 | 11.75 | 11.75 | 277 | -0.04(-0.30%) |
Oct 21, 2009 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | -0.62(-4.96%) |
Oct 20, 2009 | 12.40 | 12.40 | 12.40 | 12.40 | 712 | +0.15(+1.22%) |
Oct 16, 2009 | 12.25 | 12.25 | 12.25 | 0 | +0.13(+1.07%) | |
Oct 13, 2009 | 12.12 | 12.12 | 12.12 | 0 | +0.37(+3.15%) | |
Oct 07, 2009 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | -1.10(-8.56%) |
Sep 25, 2009 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.65(+5.33%) |
Sep 16, 2009 | 12.20 | 12.20 | 12.20 | 0 | +0.85(+7.49%) | |
Aug 19, 2009 | 11.35 | 11.35 | 11.35 | 0 | +0.55(+5.09%) | |
Aug 05, 2009 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | -0.45(-4.00%) |
Aug 04, 2009 | 11.35 | 11.35 | 11.25 | 11.25 | 200 | -1.05(-8.54%) |
Jul 31, 2009 | 12.30 | 12.30 | 12.30 | 0 | +0.30(+2.50%) | |
Jul 28, 2009 | 12.00 | 12.00 | 12.00 | 0 | +0.65(+5.73%) | |
Jul 27, 2009 | 11.35 | 11.35 | 11.35 | 11.35 | 1,200 | +0.55(+5.09%) |
Jul 08, 2009 | 10.80 | 10.80 | 10.80 | 10.80 | 900 | -0.90(-7.69%) |
Jul 02, 2009 | 11.70 | 11.70 | 11.70 | 0 | -0.10(-0.85%) | |
Jun 23, 2009 | 11.80 | 11.80 | 11.80 | 0 | -0.60(-4.84%) | |
Jun 17, 2009 | 12.40 | 12.40 | 12.40 | 0 | -0.50(-3.88%) | |
Jun 12, 2009 | 12.90 | 12.90 | 12.90 | 12.90 | 2,200 | +1.05(+8.86%) |
Jun 02, 2009 | 11.85 | 11.85 | 11.85 | 0 | +0.35(+3.04%) |