Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.46 | 14.46 | 14.23 | 14.28 | 882 | +0.08(+0.56%) |
Apr 29, 2010 | 14.25 | 14.25 | 14.20 | 14.20 | 400 | -0.02(-0.14%) |
Apr 28, 2010 | 14.27 | 14.27 | 14.19 | 14.22 | 1,500 | -0.06(-0.42%) |
Apr 27, 2010 | 14.24 | 14.31 | 14.18 | 14.28 | 1,534 | +0.04(+0.28%) |
Apr 26, 2010 | 14.20 | 14.24 | 14.20 | 14.24 | 1,200 | +0.06(+0.40%) |
Apr 23, 2010 | 14.17 | 14.18 | 14.17 | 14.18 | 700 | +0.04(+0.31%) |
Apr 22, 2010 | 14.28 | 14.28 | 14.14 | 14.14 | 2,253 | -0.17(-1.19%) |
Apr 21, 2010 | 14.31 | 14.31 | 14.31 | 14.31 | 200 | -0.03(-0.20%) |
Apr 20, 2010 | 14.12 | 14.35 | 14.12 | 14.34 | 3,453 | +0.23(+1.62%) |
Apr 14, 2010 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | -0.05(-0.35%) |
Apr 13, 2010 | 14.21 | 14.30 | 14.11 | 14.16 | 3,500 | -0.07(-0.49%) |
Apr 09, 2010 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | -0.04(-0.25%) |
Apr 08, 2010 | 14.27 | 14.27 | 14.27 | 14.27 | 100 | +0.05(+0.32%) |
Apr 07, 2010 | 14.26 | 14.27 | 14.22 | 14.22 | 900 | -0.10(-0.70%) |
Apr 06, 2010 | 14.19 | 14.32 | 14.19 | 14.32 | 882 | +0.16(+1.13%) |
Apr 05, 2010 | 14.16 | 14.16 | 14.16 | 14.16 | 2,400 | +0.00(+0.00%) |
Apr 01, 2010 | 14.31 | 14.16 | 14.16 | 14.16 | 1,200 | -0.00(-0.02%) |
Mar 31, 2010 | 14.29 | 14.29 | 14.16 | 14.16 | 3,239 | -0.04(-0.26%) |
Mar 30, 2010 | 14.40 | 14.48 | 14.19 | 14.20 | 6,025 | -0.18(-1.25%) |
Mar 29, 2010 | 14.42 | 14.42 | 14.38 | 14.38 | 1,100 | +0.03(+0.21%) |
Mar 26, 2010 | 14.19 | 14.47 | 14.14 | 14.35 | 6,850 | +0.15(+1.06%) |
Mar 25, 2010 | 14.20 | 14.23 | 14.20 | 14.20 | 4,064 | +0.00(+0.00%) |
Mar 24, 2010 | 14.22 | 14.29 | 14.19 | 14.20 | 8,380 | -0.03(-0.21%) |
Mar 23, 2010 | 14.28 | 14.28 | 14.19 | 14.23 | 5,300 | -0.07(-0.49%) |
Mar 22, 2010 | 14.15 | 14.42 | 14.15 | 14.30 | 8,500 | +0.15(+1.06%) |
Mar 19, 2010 | 14.40 | 14.40 | 14.15 | 14.15 | 1,930 | -0.22(-1.53%) |
Mar 18, 2010 | 14.37 | 14.37 | 14.37 | 14.37 | 100 | +0.07(+0.49%) |
Mar 17, 2010 | 14.25 | 14.36 | 14.22 | 14.30 | 8,800 | +0.05(+0.35%) |
Mar 16, 2010 | 14.22 | 14.26 | 14.18 | 14.25 | 11,760 | +0.04(+0.28%) |
Mar 15, 2010 | 14.20 | 14.22 | 14.20 | 14.21 | 13,150 | +0.02(+0.14%) |
Mar 12, 2010 | 14.20 | 14.21 | 14.17 | 14.19 | 20,200 | +0.03(+0.21%) |
Mar 11, 2010 | 14.21 | 14.21 | 14.15 | 14.16 | 8,900 | -0.05(-0.35%) |
Mar 10, 2010 | 14.16 | 14.21 | 14.14 | 14.21 | 2,800 | +0.07(+0.50%) |
Mar 09, 2010 | 14.01 | 14.14 | 13.94 | 14.14 | 2,126 | +0.20(+1.43%) |
Mar 08, 2010 | 13.96 | 13.96 | 13.94 | 13.94 | 200 | +0.09(+0.65%) |
Mar 04, 2010 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | -0.06(-0.43%) |
Mar 03, 2010 | 13.91 | 13.91 | 13.91 | 13.91 | 600 | +0.01(+0.07%) |
Mar 01, 2010 | 13.91 | 13.90 | 13.90 | 13.90 | 4,200 | +0.09(+0.65%) |
Feb 26, 2010 | 13.80 | 13.81 | 13.80 | 13.81 | 264 | +0.05(+0.36%) |
Feb 25, 2010 | 13.96 | 13.96 | 13.58 | 13.76 | 4,133 | +0.09(+0.66%) |
Feb 24, 2010 | 13.85 | 13.85 | 13.66 | 13.67 | 7,700 | -0.18(-1.30%) |
Feb 23, 2010 | 13.85 | 13.85 | 13.84 | 13.85 | 1,200 | +0.02(+0.14%) |
Feb 22, 2010 | 13.83 | 14.10 | 13.83 | 13.83 | 2,400 | +0.01(+0.07%) |
Feb 19, 2010 | 13.85 | 13.85 | 13.81 | 13.82 | 2,300 | +0.01(+0.07%) |
Feb 18, 2010 | 14.30 | 14.30 | 13.68 | 13.81 | 12,637 | +0.34(+2.52%) |
Feb 17, 2010 | 13.47 | 13.47 | 13.47 | 13.47 | 100 | -0.08(-0.60%) |
Feb 16, 2010 | 13.50 | 13.56 | 13.45 | 13.55 | 715 | +0.05(+0.38%) |
Feb 11, 2010 | 13.56 | 13.50 | 13.50 | 13.50 | 1,600 | -0.03(-0.22%) |
Feb 10, 2010 | 13.79 | 13.85 | 13.53 | 13.53 | 7,300 | -0.27(-1.96%) |
Feb 09, 2010 | 13.85 | 13.85 | 13.80 | 13.80 | 1,839 | +0.00(+0.00%) |
Feb 08, 2010 | 13.84 | 13.84 | 13.80 | 13.80 | 700 | +0.00(+0.00%) |
Feb 04, 2010 | 13.99 | 13.80 | 13.80 | 13.80 | 4,000 | +0.01(+0.07%) |
Feb 02, 2010 | 13.75 | 13.79 | 13.79 | 13.79 | 500 | +0.09(+0.66%) |