Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.66 | 14.85 | 14.66 | 14.81 | 2,362 | +0.16(+1.09%) |
Apr 29, 2010 | 14.59 | 14.74 | 14.63 | 14.65 | 3,809 | +0.13(+0.90%) |
Apr 28, 2010 | 14.52 | 14.52 | 14.52 | 14.52 | 600 | +0.03(+0.21%) |
Apr 27, 2010 | 14.49 | 14.49 | 14.45 | 14.49 | 1,000 | -0.11(-0.75%) |
Apr 26, 2010 | 14.98 | 14.98 | 14.60 | 14.60 | 2,000 | -0.27(-1.82%) |
Apr 23, 2010 | 15.05 | 15.06 | 14.87 | 14.87 | 20,738 | -0.20(-1.33%) |
Apr 22, 2010 | 15.07 | 15.07 | 15.07 | 15.07 | 1,000 | +0.02(+0.13%) |
Apr 21, 2010 | 13.87 | 15.12 | 13.87 | 15.05 | 2,560 | +0.01(+0.07%) |
Apr 19, 2010 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | +0.19(+1.28%) |
Apr 16, 2010 | 15.01 | 15.03 | 14.82 | 14.85 | 4,400 | -0.25(-1.62%) |
Apr 15, 2010 | 14.98 | 15.10 | 14.98 | 15.10 | 3,547 | +0.10(+0.63%) |
Apr 14, 2010 | 15.11 | 15.12 | 14.97 | 15.00 | 8,403 | +0.22(+1.49%) |
Apr 13, 2010 | 14.78 | 14.93 | 14.69 | 14.78 | 12,609 | +0.10(+0.68%) |
Apr 12, 2010 | 14.70 | 14.70 | 14.63 | 14.68 | 7,049 | +0.07(+0.48%) |
Apr 09, 2010 | 14.58 | 14.61 | 14.51 | 14.61 | 5,785 | -0.10(-0.68%) |
Apr 08, 2010 | 14.80 | 14.80 | 14.68 | 14.71 | 2,952 | +0.07(+0.48%) |
Apr 07, 2010 | 14.48 | 14.76 | 14.48 | 14.64 | 4,235 | +0.21(+1.45%) |
Apr 06, 2010 | 14.49 | 14.49 | 14.41 | 14.43 | 6,068 | +0.00(+0.00%) |
Apr 05, 2010 | 15.00 | 15.00 | 14.43 | 14.43 | 2,157 | -0.48(-3.22%) |
Mar 30, 2010 | 14.91 | 14.91 | 14.91 | 14.91 | 100 | +0.10(+0.68%) |
Mar 29, 2010 | 14.83 | 14.87 | 14.81 | 14.81 | 300 | +0.16(+1.09%) |
Mar 26, 2010 | 14.63 | 14.65 | 14.58 | 14.65 | 5,564 | +0.02(+0.14%) |
Mar 25, 2010 | 14.86 | 14.88 | 14.60 | 14.63 | 5,126 | -0.33(-2.21%) |
Mar 24, 2010 | 15.11 | 15.11 | 14.80 | 14.96 | 2,700 | -0.04(-0.27%) |
Mar 23, 2010 | 15.10 | 15.10 | 15.00 | 15.00 | 2,261 | -0.38(-2.47%) |
Mar 19, 2010 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | +0.01(+0.07%) |
Mar 18, 2010 | 15.27 | 15.37 | 15.27 | 15.37 | 1,300 | +0.07(+0.46%) |
Mar 17, 2010 | 15.30 | 15.30 | 15.30 | 15.30 | 200 | +0.18(+1.19%) |
Mar 16, 2010 | 15.15 | 15.22 | 15.12 | 15.12 | 2,656 | -0.11(-0.72%) |
Mar 15, 2010 | 15.23 | 15.23 | 15.23 | 15.23 | 164 | -0.02(-0.13%) |
Mar 12, 2010 | 15.25 | 15.25 | 15.25 | 15.25 | 400 | +0.09(+0.59%) |
Mar 11, 2010 | 15.18 | 15.21 | 15.16 | 15.16 | 1,531 | -0.45(-2.88%) |
Mar 10, 2010 | 15.61 | 15.61 | 15.58 | 15.61 | 1,700 | +0.01(+0.06%) |
Mar 09, 2010 | 15.66 | 15.66 | 15.54 | 15.60 | 5,200 | -0.28(-1.76%) |
Mar 08, 2010 | 15.79 | 15.88 | 15.79 | 15.88 | 1,400 | +0.00(+0.00%) |
Mar 05, 2010 | 15.91 | 15.91 | 15.88 | 15.88 | 1,916 | +0.25(+1.60%) |
Mar 04, 2010 | 15.63 | 15.63 | 15.63 | 15.63 | 100 | -0.39(-2.44%) |
Mar 02, 2010 | 16.01 | 16.02 | 16.02 | 16.02 | 700 | -0.42(-2.55%) |
Feb 26, 2010 | 16.44 | 16.44 | 16.44 | 16.44 | 300 | +0.16(+0.98%) |
Feb 25, 2010 | 16.28 | 16.28 | 16.28 | 16.28 | 600 | -0.17(-1.03%) |
Feb 23, 2010 | 16.45 | 16.45 | 16.45 | 16.45 | 600 | -0.18(-1.08%) |
Feb 22, 2010 | 16.46 | 16.63 | 16.46 | 16.63 | 1,905 | +0.12(+0.73%) |
Feb 18, 2010 | 16.60 | 16.51 | 16.51 | 16.51 | 9,600 | -0.09(-0.54%) |
Feb 17, 2010 | 16.60 | 16.60 | 16.60 | 16.60 | 1,000 | -0.30(-1.77%) |
Feb 16, 2010 | 16.74 | 16.94 | 16.74 | 16.90 | 3,212 | +0.35(+2.11%) |
Feb 12, 2010 | 15.97 | 16.55 | 16.55 | 16.55 | 500 | -0.13(-0.78%) |
Feb 11, 2010 | 15.07 | 16.68 | 15.07 | 16.68 | 334 | +0.12(+0.72%) |
Feb 10, 2010 | 15.69 | 16.58 | 15.69 | 16.56 | 4,844 | -0.18(-1.07%) |
Feb 08, 2010 | 16.04 | 16.74 | 16.74 | 16.74 | 6,200 | +1.17(+7.49%) |
Feb 05, 2010 | 15.50 | 15.57 | 15.50 | 15.57 | 580 | -2.05(-11.64%) |
Feb 04, 2010 | 16.39 | 17.63 | 16.35 | 17.63 | 2,632 | +0.91(+5.43%) |
Feb 03, 2010 | 16.49 | 16.72 | 16.49 | 16.72 | 2,038 | -0.14(-0.84%) |
Feb 02, 2010 | 16.64 | 16.86 | 16.60 | 16.86 | 1,119 | +0.33(+2.00%) |