Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.25 | 15.25 | 15.24 | 15.24 | 666 | -0.11(-0.72%) |
Apr 29, 2010 | 15.33 | 15.35 | 15.33 | 15.35 | 1,119 | +0.32(+2.13%) |
Apr 28, 2010 | 15.18 | 15.18 | 15.03 | 15.03 | 639 | -0.59(-3.78%) |
Apr 27, 2010 | 15.47 | 15.63 | 15.38 | 15.62 | 1,107 | -0.19(-1.20%) |
Apr 26, 2010 | 15.83 | 16.07 | 15.81 | 15.81 | 967 | -0.29(-1.80%) |
Apr 23, 2010 | 15.83 | 16.10 | 15.83 | 16.10 | 733 | +0.36(+2.29%) |
Apr 22, 2010 | 15.57 | 15.90 | 15.56 | 15.74 | 2,838 | +0.19(+1.22%) |
Apr 21, 2010 | 15.61 | 15.64 | 15.55 | 15.55 | 611 | +0.10(+0.65%) |
Apr 20, 2010 | 15.39 | 15.50 | 15.39 | 15.45 | 2,548 | +0.92(+6.33%) |
Apr 19, 2010 | 14.51 | 14.83 | 14.51 | 14.53 | 8,184 | +0.03(+0.21%) |
Apr 16, 2010 | 14.50 | 14.50 | 14.50 | 14.50 | 583 | -0.27(-1.83%) |
Apr 15, 2010 | 14.71 | 14.96 | 14.71 | 14.77 | 1,328 | -0.25(-1.66%) |
Apr 14, 2010 | 15.15 | 15.15 | 14.90 | 15.02 | 918 | -0.19(-1.25%) |
Apr 13, 2010 | 15.14 | 15.21 | 15.09 | 15.21 | 4,324 | +0.03(+0.20%) |
Apr 12, 2010 | 15.06 | 15.18 | 15.06 | 15.18 | 1,270 | -0.12(-0.78%) |
Apr 09, 2010 | 15.01 | 15.30 | 15.01 | 15.30 | 311 | +0.45(+3.03%) |
Apr 08, 2010 | 15.14 | 15.14 | 14.85 | 14.85 | 220 | -0.35(-2.30%) |
Apr 07, 2010 | 14.90 | 15.20 | 14.90 | 15.20 | 717 | +0.20(+1.33%) |
Apr 06, 2010 | 14.80 | 15.10 | 14.80 | 15.00 | 3,672 | -0.05(-0.33%) |
Apr 05, 2010 | 14.95 | 15.05 | 14.88 | 15.05 | 2,774 | +0.17(+1.14%) |
Apr 01, 2010 | 14.88 | 14.88 | 14.88 | 0 | +0.21(+1.43%) | |
Mar 31, 2010 | 14.91 | 14.91 | 14.67 | 14.67 | 3,940 | +0.07(+0.48%) |
Mar 30, 2010 | 14.60 | 14.60 | 14.60 | 14.60 | 540 | +0.10(+0.69%) |
Mar 29, 2010 | 14.55 | 14.55 | 14.50 | 14.50 | 451 | +0.10(+0.69%) |
Mar 26, 2010 | 14.49 | 14.49 | 14.40 | 14.40 | 320 | -0.02(-0.14%) |
Mar 25, 2010 | 14.46 | 14.48 | 14.42 | 14.42 | 1,922 | +0.12(+0.84%) |
Mar 24, 2010 | 14.52 | 14.52 | 14.30 | 14.30 | 574 | -0.21(-1.45%) |
Mar 23, 2010 | 14.51 | 14.55 | 14.51 | 14.51 | 2,685 | -0.04(-0.27%) |
Mar 22, 2010 | 14.30 | 14.55 | 14.30 | 14.55 | 879 | +0.25(+1.75%) |
Mar 19, 2010 | 14.30 | 14.30 | 14.30 | 14.30 | 475 | -0.15(-1.04%) |
Mar 18, 2010 | 14.61 | 14.61 | 14.40 | 14.45 | 6,179 | -0.11(-0.76%) |
Mar 17, 2010 | 14.75 | 14.75 | 14.56 | 14.56 | 1,666 | -0.07(-0.48%) |
Mar 16, 2010 | 14.39 | 14.63 | 14.38 | 14.63 | 5,130 | +0.33(+2.31%) |
Mar 15, 2010 | 14.30 | 14.30 | 14.30 | 14.30 | 1,674 | -0.22(-1.52%) |
Mar 12, 2010 | 14.43 | 14.52 | 14.43 | 14.52 | 19,371 | +0.02(+0.14%) |
Mar 11, 2010 | 14.40 | 14.50 | 14.38 | 14.50 | 429 | -0.02(-0.14%) |
Mar 10, 2010 | 14.52 | 14.52 | 14.52 | 14.52 | 268 | +0.04(+0.28%) |
Mar 09, 2010 | 14.51 | 14.51 | 14.33 | 14.48 | 1,689 | -0.13(-0.89%) |
Mar 08, 2010 | 14.48 | 14.61 | 14.48 | 14.61 | 951 | +0.21(+1.46%) |
Mar 05, 2010 | 14.38 | 14.49 | 14.38 | 14.40 | 3,352 | -0.14(-0.96%) |
Mar 04, 2010 | 14.41 | 14.54 | 14.35 | 14.54 | 1,774 | +0.19(+1.32%) |
Mar 03, 2010 | 14.32 | 14.35 | 14.32 | 14.35 | 284 | +0.15(+1.06%) |
Mar 02, 2010 | 14.24 | 14.24 | 14.15 | 14.20 | 659 | -0.21(-1.46%) |
Mar 01, 2010 | 14.61 | 14.61 | 14.41 | 14.41 | 1,811 | +0.06(+0.42%) |
Feb 26, 2010 | 14.26 | 14.57 | 14.26 | 14.35 | 1,012 | -0.15(-1.03%) |
Feb 25, 2010 | 14.21 | 14.50 | 14.13 | 14.50 | 1,029 | -0.20(-1.36%) |
Feb 24, 2010 | 14.52 | 14.70 | 14.46 | 14.70 | 4,405 | +0.25(+1.73%) |
Feb 23, 2010 | 14.62 | 14.65 | 14.45 | 14.45 | 420 | +0.07(+0.49%) |
Feb 22, 2010 | 14.44 | 14.44 | 14.38 | 14.38 | 2,728 | -0.12(-0.83%) |
Feb 19, 2010 | 14.28 | 14.50 | 14.28 | 14.50 | 328 | -0.30(-2.03%) |
Feb 18, 2010 | 14.40 | 14.80 | 14.37 | 14.80 | 4,879 | +0.07(+0.49%) |
Feb 17, 2010 | 14.31 | 14.73 | 14.28 | 14.73 | 62,198 | +0.68(+4.83%) |
Feb 16, 2010 | 14.00 | 14.44 | 13.94 | 14.05 | 3,922 | +0.15(+1.08%) |
Feb 12, 2010 | 13.90 | 13.90 | 13.90 | 0 | -0.10(-0.71%) | |
Feb 11, 2010 | 13.94 | 14.10 | 13.93 | 14.00 | 3,812 | +0.21(+1.52%) |
Feb 10, 2010 | 13.82 | 13.82 | 13.79 | 13.79 | 1,506 | +0.14(+1.03%) |
Feb 09, 2010 | 13.85 | 13.85 | 13.60 | 13.65 | 3,974 | +0.10(+0.74%) |
Feb 08, 2010 | 13.85 | 13.94 | 13.55 | 13.55 | 1,167 | -0.08(-0.59%) |
Feb 05, 2010 | 13.64 | 13.65 | 13.59 | 13.63 | 1,139 | -0.38(-2.71%) |
Feb 04, 2010 | 14.01 | 14.01 | 14.01 | 14.01 | 520 | +0.15(+1.08%) |
Feb 03, 2010 | 14.01 | 14.15 | 13.85 | 13.86 | 25,757 | -0.32(-2.25%) |
Feb 02, 2010 | 14.43 | 14.43 | 14.18 | 14.18 | 411 | +0.20(+1.43%) |