Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.88 | 13.95 | 13.80 | 13.93 | 4,383 | +0.05(+0.36%) |
Apr 29, 2010 | 13.75 | 13.88 | 13.74 | 13.88 | 3,100 | +0.16(+1.17%) |
Apr 28, 2010 | 13.77 | 13.77 | 13.72 | 13.72 | 1,300 | -0.05(-0.36%) |
Apr 27, 2010 | 13.59 | 13.83 | 13.59 | 13.77 | 1,973 | -0.06(-0.43%) |
Apr 26, 2010 | 13.69 | 13.83 | 13.66 | 13.83 | 3,074 | +0.20(+1.47%) |
Apr 23, 2010 | 13.63 | 13.63 | 13.63 | 13.63 | 600 | +0.09(+0.66%) |
Apr 22, 2010 | 13.83 | 13.83 | 13.54 | 13.54 | 21,196 | -0.29(-2.10%) |
Apr 21, 2010 | 13.80 | 13.83 | 13.80 | 13.83 | 700 | +0.03(+0.22%) |
Apr 20, 2010 | 13.73 | 14.09 | 13.73 | 13.80 | 15,141 | +0.12(+0.88%) |
Apr 19, 2010 | 13.81 | 13.81 | 13.61 | 13.68 | 5,323 | -0.06(-0.44%) |
Apr 16, 2010 | 13.81 | 13.81 | 13.74 | 13.74 | 3,890 | +0.01(+0.09%) |
Apr 15, 2010 | 13.68 | 13.73 | 13.68 | 13.73 | 810 | +0.05(+0.35%) |
Apr 14, 2010 | 13.67 | 13.89 | 13.67 | 13.68 | 4,500 | +0.04(+0.29%) |
Apr 13, 2010 | 13.93 | 13.93 | 13.64 | 13.64 | 3,342 | -0.29(-2.08%) |
Apr 12, 2010 | 13.90 | 13.95 | 13.90 | 13.93 | 1,155 | +0.11(+0.80%) |
Apr 09, 2010 | 13.89 | 13.90 | 13.78 | 13.82 | 2,036 | +0.12(+0.88%) |
Apr 08, 2010 | 13.99 | 13.99 | 13.70 | 13.70 | 2,500 | -0.28(-2.00%) |
Apr 07, 2010 | 13.98 | 14.00 | 13.86 | 13.98 | 5,050 | +0.05(+0.36%) |
Apr 06, 2010 | 13.87 | 13.98 | 13.87 | 13.93 | 1,355 | +0.11(+0.80%) |
Apr 05, 2010 | 13.74 | 13.82 | 13.74 | 13.82 | 650 | +0.12(+0.88%) |
Apr 01, 2010 | 13.99 | 13.70 | 13.70 | 13.70 | 8,000 | -0.19(-1.37%) |
Mar 31, 2010 | 13.87 | 13.89 | 13.84 | 13.89 | 2,077 | +0.07(+0.51%) |
Mar 30, 2010 | 13.87 | 13.87 | 13.82 | 13.82 | 641 | +0.02(+0.14%) |
Mar 29, 2010 | 14.03 | 14.03 | 13.79 | 13.80 | 4,200 | -0.20(-1.43%) |
Mar 26, 2010 | 13.90 | 14.01 | 13.90 | 14.00 | 600 | +0.10(+0.72%) |
Mar 25, 2010 | 14.00 | 14.01 | 13.90 | 13.90 | 1,411 | -0.03(-0.22%) |
Mar 24, 2010 | 13.93 | 13.93 | 13.85 | 13.93 | 500 | +0.08(+0.58%) |
Mar 23, 2010 | 13.85 | 13.85 | 13.85 | 13.85 | 800 | +0.01(+0.07%) |
Mar 22, 2010 | 13.72 | 13.84 | 13.66 | 13.84 | 1,200 | +0.12(+0.87%) |
Mar 19, 2010 | 13.65 | 13.72 | 13.65 | 13.72 | 300 | +0.00(+0.00%) |
Mar 18, 2010 | 13.65 | 13.72 | 13.65 | 13.72 | 327 | +0.07(+0.51%) |
Mar 17, 2010 | 13.74 | 13.83 | 13.57 | 13.65 | 4,320 | -0.02(-0.15%) |
Mar 16, 2010 | 13.90 | 13.90 | 13.67 | 13.67 | 6,600 | -0.23(-1.65%) |
Mar 15, 2010 | 13.81 | 13.90 | 13.80 | 13.90 | 3,000 | +0.09(+0.65%) |
Mar 12, 2010 | 13.88 | 13.88 | 13.81 | 13.81 | 1,201 | -0.07(-0.50%) |
Mar 10, 2010 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | -0.06(-0.46%) |
Mar 09, 2010 | 13.73 | 14.15 | 13.73 | 13.94 | 4,925 | +0.22(+1.63%) |
Mar 08, 2010 | 14.15 | 14.15 | 13.68 | 13.72 | 10,802 | -0.08(-0.58%) |
Mar 05, 2010 | 14.05 | 14.05 | 13.80 | 13.80 | 3,400 | -0.13(-0.93%) |
Mar 04, 2010 | 13.74 | 14.33 | 13.74 | 13.93 | 10,200 | +0.20(+1.46%) |
Mar 03, 2010 | 13.73 | 13.73 | 13.67 | 13.73 | 1,034 | +0.01(+0.04%) |
Mar 02, 2010 | 13.60 | 13.72 | 13.60 | 13.72 | 1,902 | +0.21(+1.59%) |
Mar 01, 2010 | 13.60 | 13.66 | 13.51 | 13.51 | 1,182 | +0.04(+0.28%) |
Feb 26, 2010 | 13.32 | 13.50 | 13.32 | 13.47 | 12,995 | +0.22(+1.68%) |
Feb 25, 2010 | 13.32 | 13.32 | 13.25 | 13.25 | 4,409 | -0.07(-0.53%) |
Feb 24, 2010 | 13.22 | 13.45 | 13.22 | 13.32 | 9,934 | +0.10(+0.76%) |
Feb 23, 2010 | 13.29 | 13.29 | 13.10 | 13.22 | 5,798 | -0.02(-0.12%) |
Feb 22, 2010 | 13.11 | 13.25 | 13.11 | 13.24 | 1,503 | +0.18(+1.35%) |
Feb 19, 2010 | 13.17 | 13.21 | 13.01 | 13.06 | 14,135 | -0.10(-0.76%) |
Feb 18, 2010 | 13.37 | 13.37 | 13.05 | 13.16 | 7,572 | -0.21(-1.57%) |
Feb 17, 2010 | 13.33 | 13.49 | 13.19 | 13.37 | 8,630 | +0.02(+0.15%) |
Feb 16, 2010 | 13.44 | 13.44 | 13.06 | 13.35 | 8,965 | -0.16(-1.18%) |
Feb 12, 2010 | 13.44 | 13.51 | 13.51 | 13.51 | 1,700 | +0.07(+0.51%) |
Feb 11, 2010 | 13.36 | 13.44 | 13.28 | 13.44 | 1,000 | +0.18(+1.37%) |
Feb 10, 2010 | 13.35 | 13.45 | 13.26 | 13.26 | 1,625 | -0.10(-0.74%) |
Feb 09, 2010 | 13.40 | 13.40 | 13.21 | 13.36 | 4,021 | +0.01(+0.06%) |
Feb 08, 2010 | 13.35 | 13.38 | 13.35 | 13.35 | 2,000 | +0.00(+0.00%) |
Feb 05, 2010 | 13.34 | 13.35 | 13.22 | 13.35 | 2,444 | +0.10(+0.75%) |
Feb 04, 2010 | 13.39 | 13.39 | 13.25 | 13.25 | 3,750 | -0.02(-0.12%) |
Feb 03, 2010 | 13.30 | 13.33 | 13.27 | 13.27 | 2,184 | +0.02(+0.12%) |
Feb 02, 2010 | 13.40 | 13.40 | 13.25 | 13.25 | 7,501 | -0.05(-0.38%) |