Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.25 | 15.25 | 14.91 | 15.00 | 4,433 | -0.02(-0.13%) |
Apr 29, 2010 | 15.10 | 15.16 | 15.02 | 15.02 | 4,549 | -0.03(-0.20%) |
Apr 28, 2010 | 14.93 | 15.05 | 14.93 | 15.05 | 1,760 | +0.01(+0.07%) |
Apr 27, 2010 | 15.00 | 15.04 | 14.98 | 15.04 | 3,538 | -0.05(-0.33%) |
Apr 26, 2010 | 15.15 | 15.17 | 15.01 | 15.09 | 7,672 | -0.09(-0.59%) |
Apr 23, 2010 | 15.71 | 15.79 | 15.11 | 15.18 | 15,037 | -0.35(-2.26%) |
Apr 22, 2010 | 15.54 | 15.54 | 15.53 | 15.53 | 2,868 | +0.07(+0.46%) |
Apr 21, 2010 | 15.40 | 15.46 | 15.40 | 15.46 | 400 | +0.04(+0.26%) |
Apr 20, 2010 | 15.38 | 15.42 | 15.38 | 15.42 | 4,560 | +0.05(+0.29%) |
Apr 19, 2010 | 15.37 | 15.39 | 15.37 | 15.37 | 1,800 | +0.01(+0.03%) |
Apr 16, 2010 | 15.29 | 15.37 | 15.28 | 15.37 | 3,040 | +0.17(+1.12%) |
Apr 15, 2010 | 15.08 | 15.20 | 15.08 | 15.20 | 1,956 | +0.16(+1.07%) |
Apr 14, 2010 | 15.15 | 15.26 | 15.01 | 15.04 | 8,200 | -0.33(-2.16%) |
Apr 13, 2010 | 15.35 | 15.37 | 15.25 | 15.37 | 800 | +0.00(+0.00%) |
Apr 12, 2010 | 15.37 | 15.37 | 15.37 | 15.37 | 2,570 | +0.00(+0.00%) |
Apr 09, 2010 | 15.15 | 15.37 | 15.15 | 15.37 | 2,100 | +0.25(+1.65%) |
Apr 08, 2010 | 15.15 | 15.15 | 15.10 | 15.12 | 1,542 | -0.13(-0.85%) |
Apr 07, 2010 | 15.25 | 15.25 | 15.10 | 15.25 | 1,682 | +0.05(+0.33%) |
Apr 06, 2010 | 15.35 | 15.35 | 15.10 | 15.20 | 5,551 | +0.05(+0.33%) |
Apr 05, 2010 | 15.21 | 15.25 | 15.13 | 15.15 | 2,353 | -0.15(-0.98%) |
Apr 01, 2010 | 15.39 | 15.30 | 15.30 | 15.30 | 6,000 | -0.06(-0.39%) |
Mar 31, 2010 | 15.26 | 15.36 | 15.21 | 15.36 | 6,284 | +0.13(+0.85%) |
Mar 30, 2010 | 15.17 | 15.23 | 15.16 | 15.23 | 2,700 | +0.12(+0.79%) |
Mar 29, 2010 | 15.02 | 15.15 | 15.02 | 15.11 | 4,524 | +0.26(+1.76%) |
Mar 26, 2010 | 14.89 | 14.89 | 14.75 | 14.85 | 3,560 | +0.02(+0.13%) |
Mar 25, 2010 | 14.80 | 14.89 | 14.79 | 14.83 | 2,600 | +0.17(+1.16%) |
Mar 24, 2010 | 14.54 | 15.04 | 14.54 | 14.66 | 6,073 | +0.04(+0.24%) |
Mar 23, 2010 | 14.65 | 14.65 | 14.50 | 14.62 | 9,939 | +0.04(+0.31%) |
Mar 22, 2010 | 14.64 | 14.64 | 14.47 | 14.58 | 2,975 | +0.06(+0.41%) |
Mar 19, 2010 | 14.62 | 14.63 | 14.52 | 14.52 | 2,650 | -0.03(-0.19%) |
Mar 18, 2010 | 14.51 | 14.55 | 14.51 | 14.55 | 2,250 | +0.11(+0.78%) |
Mar 17, 2010 | 14.53 | 14.53 | 14.40 | 14.43 | 6,777 | -0.08(-0.53%) |
Mar 16, 2010 | 14.30 | 14.59 | 14.30 | 14.51 | 12,591 | +0.27(+1.90%) |
Mar 15, 2010 | 14.52 | 14.52 | 14.24 | 14.24 | 25,723 | -0.57(-3.85%) |
Mar 12, 2010 | 14.72 | 14.81 | 14.72 | 14.81 | 3,500 | +0.07(+0.47%) |
Mar 11, 2010 | 14.74 | 14.74 | 14.74 | 14.74 | 400 | +0.00(+0.00%) |
Mar 10, 2010 | 14.72 | 14.74 | 14.72 | 14.74 | 1,900 | +0.01(+0.07%) |
Mar 09, 2010 | 14.74 | 14.74 | 14.73 | 14.73 | 200 | -0.01(-0.07%) |
Mar 08, 2010 | 14.68 | 14.74 | 14.68 | 14.74 | 700 | +0.01(+0.07%) |
Mar 05, 2010 | 14.73 | 14.73 | 14.69 | 14.73 | 2,409 | +0.00(+0.00%) |
Mar 04, 2010 | 14.70 | 14.78 | 14.63 | 14.73 | 8,073 | -0.04(-0.27%) |
Mar 03, 2010 | 14.67 | 14.77 | 14.67 | 14.77 | 4,200 | +0.06(+0.41%) |
Mar 02, 2010 | 14.67 | 14.71 | 14.67 | 14.71 | 2,771 | -0.02(-0.14%) |
Mar 01, 2010 | 14.73 | 14.73 | 14.73 | 14.73 | 200 | +0.05(+0.34%) |
Feb 26, 2010 | 14.75 | 14.75 | 14.58 | 14.68 | 7,550 | +0.08(+0.55%) |
Feb 25, 2010 | 14.51 | 14.60 | 14.51 | 14.60 | 4,659 | +0.14(+0.97%) |
Feb 24, 2010 | 14.48 | 14.48 | 14.46 | 14.46 | 650 | -0.07(-0.51%) |
Feb 23, 2010 | 14.55 | 14.56 | 14.42 | 14.53 | 3,503 | +0.12(+0.86%) |
Feb 22, 2010 | 14.55 | 14.55 | 14.40 | 14.41 | 2,100 | -0.04(-0.28%) |
Feb 19, 2010 | 14.93 | 15.01 | 14.45 | 14.45 | 50,780 | -0.56(-3.73%) |
Feb 18, 2010 | 15.79 | 15.79 | 15.01 | 15.01 | 11,426 | -0.08(-0.53%) |
Feb 17, 2010 | 15.37 | 15.37 | 14.98 | 15.09 | 7,642 | +0.03(+0.20%) |
Feb 16, 2010 | 15.40 | 15.40 | 15.06 | 15.06 | 2,800 | -0.04(-0.26%) |
Feb 12, 2010 | 15.20 | 15.10 | 15.10 | 15.10 | 1,700 | +0.02(+0.13%) |
Feb 11, 2010 | 15.33 | 15.33 | 15.00 | 15.08 | 3,759 | -0.05(-0.33%) |
Feb 10, 2010 | 14.58 | 15.39 | 14.58 | 15.13 | 6,089 | -0.27(-1.75%) |
Feb 09, 2010 | 15.15 | 15.40 | 15.05 | 15.40 | 3,974 | -0.00(-0.00%) |
Feb 08, 2010 | 15.40 | 15.40 | 15.37 | 15.40 | 2,700 | +0.00(+0.00%) |
Feb 05, 2010 | 15.22 | 15.40 | 15.22 | 15.40 | 7,798 | +0.00(+0.00%) |
Feb 04, 2010 | 15.29 | 15.40 | 15.27 | 15.40 | 3,365 | +0.05(+0.33%) |
Feb 03, 2010 | 15.19 | 15.35 | 15.19 | 15.35 | 325 | +0.29(+1.89%) |
Feb 02, 2010 | 15.10 | 15.40 | 15.06 | 15.06 | 18,101 | +0.17(+1.17%) |