Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.60 | 14.60 | 14.58 | 14.58 | 400 | -0.02(-0.14%) |
Apr 29, 2010 | 14.59 | 14.63 | 14.52 | 14.60 | 5,720 | +0.02(+0.14%) |
Apr 28, 2010 | 14.52 | 14.58 | 14.51 | 14.58 | 1,000 | +0.10(+0.69%) |
Apr 27, 2010 | 14.40 | 14.59 | 14.38 | 14.48 | 13,665 | +0.05(+0.35%) |
Apr 26, 2010 | 14.48 | 14.48 | 14.32 | 14.43 | 5,700 | -0.04(-0.28%) |
Apr 23, 2010 | 14.41 | 14.47 | 14.39 | 14.47 | 2,583 | +0.07(+0.45%) |
Apr 22, 2010 | 14.43 | 14.52 | 14.32 | 14.40 | 14,676 | -0.02(-0.10%) |
Apr 21, 2010 | 14.46 | 14.47 | 14.42 | 14.42 | 2,449 | +0.00(+0.00%) |
Apr 20, 2010 | 14.81 | 14.81 | 14.40 | 14.42 | 3,039 | -0.02(-0.14%) |
Apr 19, 2010 | 14.73 | 14.73 | 14.35 | 14.44 | 4,820 | -0.07(-0.48%) |
Apr 16, 2010 | 14.52 | 14.53 | 14.51 | 14.51 | 1,037 | +0.03(+0.19%) |
Apr 15, 2010 | 14.50 | 14.55 | 14.45 | 14.48 | 9,977 | +0.03(+0.22%) |
Apr 14, 2010 | 14.53 | 14.54 | 14.41 | 14.45 | 4,700 | -0.01(-0.07%) |
Apr 13, 2010 | 14.50 | 14.50 | 14.31 | 14.46 | 10,403 | -0.05(-0.33%) |
Apr 12, 2010 | 14.42 | 14.68 | 14.42 | 14.51 | 9,074 | +0.06(+0.40%) |
Apr 09, 2010 | 14.31 | 14.51 | 14.31 | 14.45 | 4,700 | +0.16(+1.12%) |
Apr 08, 2010 | 14.45 | 14.71 | 14.27 | 14.29 | 12,431 | -0.26(-1.79%) |
Apr 07, 2010 | 14.50 | 14.55 | 14.48 | 14.55 | 5,997 | +0.02(+0.14%) |
Apr 06, 2010 | 14.52 | 14.55 | 14.52 | 14.53 | 1,668 | +0.08(+0.54%) |
Apr 05, 2010 | 14.51 | 14.51 | 14.45 | 14.45 | 1,947 | -0.03(-0.19%) |
Apr 01, 2010 | 14.35 | 14.48 | 14.48 | 14.48 | 2,600 | +0.16(+1.12%) |
Mar 31, 2010 | 14.55 | 14.55 | 14.28 | 14.32 | 3,444 | -0.11(-0.76%) |
Mar 30, 2010 | 14.47 | 14.48 | 14.36 | 14.43 | 6,663 | -0.11(-0.76%) |
Mar 29, 2010 | 14.58 | 14.58 | 14.49 | 14.54 | 5,763 | -0.02(-0.14%) |
Mar 26, 2010 | 14.58 | 14.60 | 14.56 | 14.56 | 900 | -0.07(-0.48%) |
Mar 25, 2010 | 14.68 | 14.68 | 14.61 | 14.63 | 2,848 | +0.02(+0.14%) |
Mar 24, 2010 | 14.57 | 14.71 | 14.57 | 14.61 | 3,947 | -0.03(-0.20%) |
Mar 23, 2010 | 14.54 | 14.67 | 14.52 | 14.64 | 10,438 | +0.16(+1.10%) |
Mar 22, 2010 | 14.34 | 14.55 | 14.33 | 14.48 | 10,617 | +0.19(+1.33%) |
Mar 19, 2010 | 14.23 | 14.39 | 14.00 | 14.29 | 5,605 | +0.06(+0.42%) |
Mar 18, 2010 | 14.39 | 14.39 | 14.23 | 14.23 | 3,061 | -0.11(-0.77%) |
Mar 17, 2010 | 14.40 | 14.40 | 14.24 | 14.34 | 18,314 | -0.01(-0.07%) |
Mar 16, 2010 | 14.29 | 14.36 | 14.26 | 14.35 | 9,640 | +0.09(+0.67%) |
Mar 15, 2010 | 14.35 | 14.44 | 14.26 | 14.26 | 7,287 | -0.14(-1.01%) |
Mar 12, 2010 | 14.40 | 14.50 | 14.40 | 14.40 | 11,932 | +0.04(+0.28%) |
Mar 11, 2010 | 14.38 | 14.38 | 14.35 | 14.36 | 5,051 | -0.06(-0.42%) |
Mar 10, 2010 | 14.59 | 14.59 | 14.37 | 14.42 | 4,456 | -0.11(-0.76%) |
Mar 09, 2010 | 14.44 | 14.53 | 14.44 | 14.53 | 3,478 | +0.02(+0.12%) |
Mar 08, 2010 | 14.50 | 14.51 | 14.44 | 14.51 | 2,000 | +0.01(+0.08%) |
Mar 05, 2010 | 14.54 | 14.54 | 14.50 | 14.50 | 1,000 | -0.01(-0.10%) |
Mar 04, 2010 | 14.57 | 14.57 | 14.50 | 14.51 | 3,847 | -0.06(-0.38%) |
Mar 03, 2010 | 14.50 | 14.57 | 14.44 | 14.57 | 7,307 | +0.01(+0.07%) |
Mar 02, 2010 | 14.61 | 14.64 | 14.55 | 14.56 | 10,227 | -0.07(-0.48%) |
Mar 01, 2010 | 14.74 | 14.75 | 14.63 | 14.63 | 4,298 | +0.01(+0.07%) |
Feb 26, 2010 | 14.74 | 14.74 | 14.57 | 14.62 | 2,600 | +0.00(+0.00%) |
Feb 25, 2010 | 14.52 | 14.69 | 14.52 | 14.62 | 3,404 | +0.00(+0.00%) |
Feb 24, 2010 | 14.74 | 14.75 | 14.52 | 14.62 | 25,700 | -0.04(-0.27%) |
Feb 23, 2010 | 14.38 | 14.66 | 14.37 | 14.66 | 10,695 | +0.31(+2.16%) |
Feb 22, 2010 | 14.41 | 14.44 | 14.32 | 14.35 | 3,100 | +0.02(+0.14%) |
Feb 19, 2010 | 14.55 | 14.55 | 14.29 | 14.33 | 11,417 | -0.19(-1.30%) |
Feb 18, 2010 | 15.04 | 15.04 | 14.50 | 14.52 | 2,348 | +0.15(+1.03%) |
Feb 17, 2010 | 14.55 | 14.55 | 14.37 | 14.37 | 7,210 | -0.10(-0.67%) |
Feb 16, 2010 | 14.40 | 14.55 | 14.40 | 14.47 | 5,301 | +0.02(+0.11%) |
Feb 12, 2010 | 14.46 | 14.45 | 14.45 | 14.45 | 5,900 | -0.01(-0.10%) |
Feb 11, 2010 | 14.38 | 14.46 | 14.33 | 14.46 | 10,083 | +0.14(+1.01%) |
Feb 10, 2010 | 14.32 | 14.32 | 14.32 | 14.32 | 600 | +0.06(+0.42%) |
Feb 09, 2010 | 14.25 | 14.35 | 14.25 | 14.26 | 2,869 | +0.04(+0.28%) |
Feb 08, 2010 | 14.24 | 14.39 | 14.22 | 14.22 | 8,482 | -0.06(-0.42%) |
Feb 05, 2010 | 14.29 | 14.39 | 14.21 | 14.28 | 6,958 | +0.08(+0.56%) |
Feb 04, 2010 | 14.32 | 14.40 | 14.20 | 14.20 | 5,980 | -0.20(-1.39%) |
Feb 03, 2010 | 14.34 | 14.40 | 14.33 | 14.40 | 3,224 | +0.06(+0.42%) |
Feb 02, 2010 | 14.34 | 14.34 | 14.29 | 14.34 | 4,190 | +0.08(+0.56%) |