Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 15.68 | 15.68 | 15.67 | 15.67 | 1,100 | +0.07(+0.45%) |
May 28, 2010 | 15.60 | 15.60 | 15.48 | 15.60 | 1,000 | +0.12(+0.78%) |
May 27, 2010 | 15.50 | 15.51 | 15.48 | 15.48 | 900 | +0.04(+0.26%) |
May 26, 2010 | 15.51 | 15.53 | 15.44 | 15.44 | 3,700 | -0.15(-0.96%) |
May 25, 2010 | 15.63 | 15.63 | 15.59 | 15.59 | 5,500 | +0.16(+1.04%) |
May 21, 2010 | 15.60 | 15.60 | 15.43 | 15.43 | 1,960 | -0.19(-1.22%) |
May 20, 2010 | 15.68 | 15.68 | 15.62 | 15.62 | 460 | +0.14(+0.90%) |
May 19, 2010 | 15.46 | 15.48 | 15.46 | 15.48 | 14,230 | -0.01(-0.06%) |
May 18, 2010 | 15.44 | 15.49 | 15.44 | 15.49 | 700 | -0.18(-1.15%) |
May 17, 2010 | 15.67 | 15.67 | 15.67 | 0 | +0.00(+0.00%) | |
May 14, 2010 | 15.67 | 15.67 | 15.67 | 15.67 | 590 | +0.22(+1.42%) |
May 13, 2010 | 15.43 | 15.45 | 15.43 | 15.45 | 4,100 | +0.08(+0.52%) |
May 12, 2010 | 15.38 | 15.38 | 15.34 | 15.37 | 1,330 | +0.00(+0.00%) |
May 11, 2010 | 15.45 | 15.41 | 15.35 | 15.37 | 10,400 | -0.10(-0.65%) |
May 10, 2010 | 15.47 | 15.47 | 15.47 | 15.47 | 200 | +0.33(+2.18%) |
May 07, 2010 | 15.13 | 15.14 | 15.13 | 15.14 | 1,440 | -0.38(-2.45%) |
May 06, 2010 | 15.52 | 15.52 | 15.52 | 15.52 | 200 | -0.06(-0.39%) |
May 05, 2010 | 15.64 | 15.58 | 15.58 | 15.58 | 1,840 | -0.06(-0.38%) |
May 04, 2010 | 15.65 | 15.65 | 15.64 | 15.64 | 420 | +0.17(+1.10%) |
May 03, 2010 | 15.47 | 15.47 | 15.47 | 15.47 | 960 | +0.08(+0.52%) |
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%) |