Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.35 | 15.52 | 15.35 | 15.37 | 6,716 | +0.17(+1.12%) |
Apr 29, 2010 | 15.04 | 15.34 | 15.04 | 15.20 | 8,400 | +0.20(+1.33%) |
Apr 28, 2010 | 14.98 | 15.05 | 14.98 | 15.00 | 15,000 | -0.14(-0.92%) |
Apr 27, 2010 | 15.33 | 15.46 | 15.14 | 15.14 | 14,667 | -0.36(-2.32%) |
Apr 26, 2010 | 15.38 | 15.50 | 15.38 | 15.50 | 4,600 | +0.19(+1.24%) |
Apr 23, 2010 | 15.31 | 15.31 | 15.31 | 15.31 | 800 | -0.02(-0.13%) |
Apr 22, 2010 | 15.20 | 15.33 | 15.20 | 15.33 | 5,800 | -0.05(-0.33%) |
Apr 21, 2010 | 15.48 | 15.48 | 15.38 | 15.38 | 4,900 | -0.19(-1.22%) |
Apr 20, 2010 | 15.57 | 15.57 | 15.57 | 15.57 | 1,000 | +0.32(+2.10%) |
Apr 19, 2010 | 15.40 | 15.40 | 15.25 | 15.25 | 1,000 | -0.15(-0.97%) |
Apr 16, 2010 | 15.34 | 15.54 | 15.33 | 15.40 | 21,180 | +0.06(+0.39%) |
Apr 15, 2010 | 15.29 | 15.35 | 15.29 | 15.34 | 5,898 | +0.26(+1.72%) |
Apr 14, 2010 | 14.94 | 15.08 | 14.93 | 15.08 | 3,260 | +0.33(+2.24%) |
Apr 13, 2010 | 14.75 | 14.75 | 14.75 | 14.75 | 4,200 | +0.00(+0.00%) |
Apr 12, 2010 | 14.75 | 14.75 | 14.75 | 14.75 | 1,300 | +0.03(+0.20%) |
Apr 09, 2010 | 14.59 | 14.74 | 14.59 | 14.72 | 3,815 | +0.12(+0.82%) |
Apr 08, 2010 | 14.46 | 14.60 | 14.45 | 14.60 | 925 | +0.09(+0.62%) |
Apr 07, 2010 | 14.56 | 14.56 | 14.51 | 14.51 | 5,900 | -0.29(-1.96%) |
Apr 06, 2010 | 14.55 | 14.81 | 14.55 | 14.80 | 25,600 | +0.05(+0.34%) |
Apr 05, 2010 | 14.75 | 14.75 | 14.75 | 14.75 | 10,000 | +0.04(+0.27%) |
Apr 01, 2010 | 14.71 | 14.71 | 14.71 | 0 | +0.31(+2.15%) | |
Mar 31, 2010 | 14.40 | 14.40 | 14.40 | 14.40 | 200 | -0.36(-2.44%) |
Mar 30, 2010 | 14.80 | 14.80 | 14.76 | 14.76 | 2,800 | +0.21(+1.44%) |
Mar 29, 2010 | 14.57 | 14.57 | 14.55 | 14.55 | 228 | -0.31(-2.09%) |
Mar 26, 2010 | 15.05 | 15.08 | 14.86 | 14.86 | 11,470 | -0.14(-0.93%) |
Mar 25, 2010 | 14.85 | 15.04 | 14.85 | 15.00 | 5,982 | +0.34(+2.32%) |
Mar 24, 2010 | 14.84 | 14.90 | 14.66 | 14.66 | 6,566 | -0.14(-0.95%) |
Mar 23, 2010 | 14.49 | 14.80 | 14.49 | 14.80 | 16,900 | +0.41(+2.85%) |
Mar 22, 2010 | 14.29 | 14.40 | 14.21 | 14.39 | 3,195 | +0.18(+1.27%) |
Mar 19, 2010 | 14.20 | 14.21 | 14.20 | 14.21 | 1,500 | +0.06(+0.42%) |
Mar 18, 2010 | 14.15 | 14.16 | 14.15 | 14.15 | 5,000 | +0.00(+0.00%) |
Mar 17, 2010 | 14.08 | 14.15 | 14.08 | 14.15 | 2,000 | +0.08(+0.57%) |
Mar 16, 2010 | 14.00 | 14.07 | 14.00 | 14.07 | 2,700 | +0.37(+2.70%) |
Mar 15, 2010 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) |
Mar 12, 2010 | 13.64 | 13.72 | 13.64 | 13.70 | 1,300 | -0.10(-0.72%) |
Mar 11, 2010 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Mar 10, 2010 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Mar 09, 2010 | 14.30 | 14.30 | 13.80 | 13.80 | 14,500 | -0.59(-4.10%) |
Mar 08, 2010 | 13.76 | 14.50 | 13.76 | 14.39 | 17,130 | +0.33(+2.35%) |
Mar 05, 2010 | 13.95 | 14.25 | 13.94 | 14.06 | 22,512 | +0.31(+2.25%) |
Mar 04, 2010 | 13.52 | 13.75 | 13.52 | 13.75 | 17,595 | +0.33(+2.46%) |
Mar 03, 2010 | 13.42 | 13.42 | 13.42 | 13.42 | 1,554 | -0.24(-1.76%) |
Mar 02, 2010 | 13.65 | 13.70 | 13.65 | 13.66 | 12,500 | +0.17(+1.26%) |
Mar 01, 2010 | 13.24 | 13.49 | 13.21 | 13.49 | 11,205 | +0.38(+2.90%) |
Feb 26, 2010 | 13.02 | 13.11 | 13.01 | 13.11 | 13,110 | -0.17(-1.28%) |
Feb 25, 2010 | 13.28 | 13.28 | 13.28 | 13.28 | 200 | +0.38(+2.95%) |
Feb 24, 2010 | 12.72 | 12.90 | 12.72 | 12.90 | 3,400 | +0.00(+0.00%) |
Feb 23, 2010 | 13.11 | 13.11 | 12.90 | 12.90 | 8,200 | -0.21(-1.60%) |
Feb 22, 2010 | 13.11 | 13.11 | 13.11 | 13.11 | 7,500 | -0.19(-1.43%) |
Feb 19, 2010 | 13.30 | 13.30 | 13.30 | 13.30 | 300 | +0.00(+0.00%) |
Feb 18, 2010 | 13.23 | 13.30 | 13.23 | 13.30 | 5,050 | +0.08(+0.61%) |
Feb 17, 2010 | 13.24 | 13.28 | 13.16 | 13.22 | 3,450 | +0.30(+2.32%) |
Feb 16, 2010 | 12.92 | 12.92 | 12.92 | 12.92 | 400 | +0.20(+1.57%) |
Feb 12, 2010 | 12.72 | 12.72 | 12.72 | 0 | +0.29(+2.33%) | |
Feb 11, 2010 | 12.43 | 12.43 | 12.43 | 12.43 | 500 | +0.07(+0.57%) |
Feb 10, 2010 | 12.21 | 12.50 | 12.17 | 12.36 | 9,580 | +0.29(+2.40%) |
Feb 09, 2010 | 12.08 | 12.08 | 12.07 | 12.07 | 800 | +0.02(+0.17%) |
Feb 08, 2010 | 12.12 | 12.12 | 12.02 | 12.05 | 5,040 | +0.08(+0.67%) |
Feb 05, 2010 | 11.84 | 11.97 | 11.84 | 11.97 | 3,733 | +0.12(+1.01%) |
Feb 04, 2010 | 11.75 | 11.85 | 11.75 | 11.85 | 10,073 | -0.12(-1.00%) |
Feb 03, 2010 | 11.82 | 11.98 | 11.82 | 11.97 | 8,050 | +0.02(+0.17%) |
Feb 02, 2010 | 12.02 | 12.05 | 11.95 | 11.95 | 2,900 | +0.15(+1.27%) |