Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.99 | 14.00 | 13.95 | 13.95 | 1,500 | -0.02(-0.14%) |
Apr 29, 2010 | 13.91 | 14.00 | 13.91 | 13.97 | 12,243 | +0.00(+0.00%) |
Apr 28, 2010 | 13.97 | 13.97 | 13.86 | 13.97 | 2,456 | +0.04(+0.29%) |
Apr 27, 2010 | 13.80 | 13.99 | 13.76 | 13.93 | 12,010 | +0.18(+1.31%) |
Apr 26, 2010 | 13.80 | 13.80 | 13.74 | 13.75 | 4,175 | +0.04(+0.29%) |
Apr 23, 2010 | 13.65 | 13.79 | 13.65 | 13.71 | 22,951 | +0.06(+0.44%) |
Apr 22, 2010 | 13.60 | 13.65 | 13.60 | 13.65 | 3,014 | +0.05(+0.37%) |
Apr 21, 2010 | 13.70 | 13.70 | 13.54 | 13.60 | 12,228 | -0.14(-1.02%) |
Apr 20, 2010 | 14.02 | 14.02 | 13.69 | 13.74 | 5,294 | +0.05(+0.37%) |
Apr 19, 2010 | 13.85 | 13.85 | 13.69 | 13.69 | 1,448 | -0.06(-0.44%) |
Apr 16, 2010 | 13.59 | 13.75 | 13.59 | 13.75 | 5,022 | +0.06(+0.47%) |
Apr 15, 2010 | 13.68 | 13.71 | 13.65 | 13.69 | 3,026 | +0.04(+0.33%) |
Apr 14, 2010 | 13.68 | 13.75 | 13.62 | 13.64 | 2,300 | +0.04(+0.29%) |
Apr 13, 2010 | 13.80 | 13.80 | 13.60 | 13.60 | 13,342 | -0.18(-1.31%) |
Apr 12, 2010 | 13.80 | 13.82 | 13.71 | 13.78 | 1,993 | +0.00(+0.00%) |
Apr 09, 2010 | 13.75 | 13.78 | 13.66 | 13.78 | 16,474 | -0.00(-0.00%) |
Apr 08, 2010 | 14.01 | 14.09 | 13.67 | 13.78 | 17,634 | -0.22(-1.57%) |
Apr 07, 2010 | 13.97 | 14.10 | 13.97 | 14.00 | 4,010 | +0.05(+0.36%) |
Apr 06, 2010 | 13.80 | 13.97 | 13.80 | 13.95 | 4,218 | +0.10(+0.72%) |
Apr 05, 2010 | 13.76 | 13.85 | 13.63 | 13.85 | 18,075 | +0.09(+0.65%) |
Apr 01, 2010 | 13.85 | 13.76 | 13.76 | 13.76 | 4,900 | -0.09(-0.65%) |
Mar 31, 2010 | 13.87 | 13.87 | 13.80 | 13.85 | 6,719 | -0.05(-0.36%) |
Mar 30, 2010 | 13.90 | 14.20 | 13.90 | 13.90 | 6,085 | -0.01(-0.07%) |
Mar 29, 2010 | 13.92 | 13.97 | 13.91 | 13.91 | 1,803 | +0.01(+0.07%) |
Mar 26, 2010 | 13.90 | 14.00 | 13.89 | 13.90 | 12,350 | +0.03(+0.19%) |
Mar 25, 2010 | 13.87 | 13.90 | 13.80 | 13.87 | 14,993 | +0.01(+0.05%) |
Mar 24, 2010 | 13.85 | 13.87 | 13.82 | 13.87 | 1,300 | +0.08(+0.55%) |
Mar 23, 2010 | 13.90 | 13.93 | 13.79 | 13.79 | 12,046 | -0.02(-0.14%) |
Mar 22, 2010 | 13.90 | 13.90 | 13.80 | 13.81 | 4,400 | -0.18(-1.29%) |
Mar 19, 2010 | 13.70 | 13.99 | 13.65 | 13.99 | 10,214 | +0.30(+2.18%) |
Mar 18, 2010 | 13.90 | 14.00 | 13.63 | 13.69 | 9,270 | -0.01(-0.07%) |
Mar 17, 2010 | 13.99 | 13.99 | 13.70 | 13.70 | 8,728 | -0.05(-0.36%) |
Mar 16, 2010 | 13.85 | 13.95 | 13.70 | 13.75 | 2,900 | -0.10(-0.72%) |
Mar 15, 2010 | 13.85 | 13.85 | 13.85 | 13.85 | 1,177 | -0.07(-0.50%) |
Mar 12, 2010 | 13.82 | 13.95 | 13.78 | 13.92 | 6,544 | +0.10(+0.74%) |
Mar 11, 2010 | 13.86 | 13.86 | 13.71 | 13.82 | 8,825 | +0.02(+0.13%) |
Mar 10, 2010 | 13.66 | 13.91 | 13.61 | 13.80 | 11,258 | +0.15(+1.07%) |
Mar 09, 2010 | 13.58 | 13.66 | 13.58 | 13.65 | 4,977 | +0.05(+0.40%) |
Mar 08, 2010 | 13.59 | 13.63 | 13.58 | 13.60 | 4,540 | -0.01(-0.07%) |
Mar 05, 2010 | 13.63 | 13.66 | 13.60 | 13.61 | 3,100 | +0.02(+0.15%) |
Mar 04, 2010 | 13.67 | 13.70 | 13.58 | 13.59 | 4,085 | -0.05(-0.37%) |
Mar 03, 2010 | 13.63 | 13.75 | 13.63 | 13.64 | 5,598 | +0.00(+0.00%) |
Mar 02, 2010 | 13.75 | 13.77 | 13.63 | 13.64 | 10,680 | -0.05(-0.38%) |
Mar 01, 2010 | 13.75 | 13.75 | 13.64 | 13.69 | 3,965 | -0.01(-0.05%) |
Feb 26, 2010 | 13.80 | 13.97 | 13.70 | 13.70 | 4,951 | -0.14(-1.03%) |
Feb 25, 2010 | 13.68 | 13.84 | 13.68 | 13.84 | 4,780 | +0.21(+1.56%) |
Feb 24, 2010 | 13.66 | 13.69 | 13.49 | 13.63 | 6,796 | -0.02(-0.15%) |
Feb 23, 2010 | 13.57 | 13.65 | 13.57 | 13.65 | 3,019 | +0.01(+0.07%) |
Feb 22, 2010 | 13.57 | 13.64 | 13.57 | 13.64 | 5,154 | +0.06(+0.44%) |
Feb 19, 2010 | 13.62 | 13.64 | 13.54 | 13.58 | 16,194 | +0.02(+0.15%) |
Feb 18, 2010 | 13.70 | 13.70 | 13.56 | 13.56 | 1,335 | -0.08(-0.59%) |
Feb 17, 2010 | 13.64 | 13.64 | 13.52 | 13.64 | 8,251 | +0.04(+0.30%) |
Feb 16, 2010 | 13.33 | 13.63 | 13.27 | 13.60 | 25,302 | +0.27(+2.03%) |
Feb 12, 2010 | 13.35 | 13.33 | 13.33 | 13.33 | 7,900 | -0.07(-0.53%) |
Feb 11, 2010 | 13.26 | 13.42 | 13.26 | 13.40 | 10,650 | +0.16(+1.21%) |
Feb 10, 2010 | 13.21 | 13.25 | 13.21 | 13.24 | 1,400 | -0.01(-0.08%) |
Feb 09, 2010 | 13.27 | 13.37 | 13.25 | 13.25 | 8,482 | +0.03(+0.23%) |
Feb 08, 2010 | 13.22 | 13.29 | 13.22 | 13.22 | 4,898 | +0.00(+0.00%) |
Feb 05, 2010 | 13.19 | 13.22 | 13.18 | 13.22 | 3,668 | -0.06(-0.45%) |
Feb 04, 2010 | 13.28 | 13.30 | 13.27 | 13.28 | 4,253 | -0.04(-0.30%) |
Feb 03, 2010 | 13.31 | 13.32 | 13.30 | 13.32 | 3,130 | +0.02(+0.15%) |
Feb 02, 2010 | 13.17 | 13.30 | 13.13 | 13.30 | 23,070 | -0.08(-0.60%) |