Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.96 | 14.00 | 13.95 | 13.99 | 6,700 | -0.01(-0.07%) |
Apr 29, 2010 | 13.96 | 14.00 | 13.95 | 14.00 | 11,708 | +0.01(+0.07%) |
Apr 28, 2010 | 13.97 | 13.99 | 13.97 | 13.99 | 4,600 | +0.00(+0.00%) |
Apr 27, 2010 | 13.98 | 13.99 | 13.93 | 13.99 | 2,960 | +0.12(+0.88%) |
Apr 26, 2010 | 13.86 | 13.99 | 13.86 | 13.87 | 12,378 | +0.01(+0.06%) |
Apr 23, 2010 | 13.87 | 13.95 | 13.86 | 13.86 | 9,635 | -0.07(-0.50%) |
Apr 22, 2010 | 13.92 | 13.95 | 13.92 | 13.93 | 2,639 | -0.06(-0.43%) |
Apr 21, 2010 | 13.86 | 13.99 | 13.86 | 13.99 | 10,000 | +0.13(+0.94%) |
Apr 20, 2010 | 14.00 | 14.00 | 13.86 | 13.86 | 15,215 | -0.05(-0.36%) |
Apr 19, 2010 | 13.84 | 13.91 | 13.84 | 13.91 | 4,823 | +0.07(+0.51%) |
Apr 16, 2010 | 13.71 | 13.87 | 13.71 | 13.84 | 9,358 | +0.00(+0.00%) |
Apr 15, 2010 | 13.82 | 13.86 | 13.79 | 13.84 | 4,917 | -0.02(-0.14%) |
Apr 14, 2010 | 13.78 | 13.86 | 13.78 | 13.86 | 15,995 | +0.11(+0.80%) |
Apr 13, 2010 | 13.78 | 13.83 | 13.61 | 13.75 | 16,350 | -0.05(-0.36%) |
Apr 12, 2010 | 13.79 | 13.82 | 13.60 | 13.80 | 22,400 | +0.09(+0.66%) |
Apr 09, 2010 | 13.79 | 13.80 | 13.68 | 13.71 | 7,200 | -0.04(-0.29%) |
Apr 08, 2010 | 13.58 | 13.79 | 13.58 | 13.75 | 24,252 | +0.13(+0.95%) |
Apr 07, 2010 | 13.56 | 13.62 | 13.55 | 13.62 | 5,014 | +0.04(+0.30%) |
Apr 06, 2010 | 13.60 | 13.72 | 13.50 | 13.58 | 15,246 | -0.12(-0.88%) |
Apr 05, 2010 | 13.62 | 13.70 | 13.60 | 13.70 | 5,238 | +0.08(+0.59%) |
Apr 01, 2010 | 13.60 | 13.62 | 13.62 | 13.62 | 4,100 | +0.00(+0.00%) |
Mar 31, 2010 | 13.59 | 13.62 | 13.58 | 13.62 | 2,738 | +0.04(+0.29%) |
Mar 30, 2010 | 13.82 | 13.82 | 13.58 | 13.58 | 18,356 | -0.07(-0.54%) |
Mar 29, 2010 | 13.61 | 13.69 | 13.61 | 13.65 | 3,424 | -0.05(-0.34%) |
Mar 26, 2010 | 13.68 | 13.70 | 13.65 | 13.70 | 5,530 | -0.03(-0.22%) |
Mar 25, 2010 | 13.80 | 13.80 | 13.60 | 13.73 | 8,870 | +0.00(+0.00%) |
Mar 24, 2010 | 13.62 | 13.73 | 13.62 | 13.73 | 15,030 | +0.11(+0.81%) |
Mar 23, 2010 | 13.67 | 13.67 | 13.62 | 13.62 | 9,227 | +0.04(+0.29%) |
Mar 22, 2010 | 13.56 | 13.64 | 13.50 | 13.58 | 16,494 | +0.07(+0.52%) |
Mar 19, 2010 | 13.60 | 13.70 | 13.50 | 13.51 | 27,500 | -0.11(-0.81%) |
Mar 18, 2010 | 13.52 | 13.66 | 13.46 | 13.62 | 22,029 | +0.14(+1.04%) |
Mar 17, 2010 | 13.59 | 13.59 | 13.45 | 13.48 | 23,046 | -0.18(-1.30%) |
Mar 16, 2010 | 13.56 | 13.89 | 13.51 | 13.66 | 49,996 | +0.06(+0.43%) |
Mar 15, 2010 | 13.52 | 13.60 | 13.52 | 13.60 | 25,374 | +0.02(+0.15%) |
Mar 12, 2010 | 13.56 | 13.60 | 13.51 | 13.58 | 16,809 | -0.04(-0.29%) |
Mar 11, 2010 | 13.58 | 13.63 | 13.50 | 13.62 | 9,659 | -0.00(-0.02%) |
Mar 10, 2010 | 13.54 | 13.63 | 13.46 | 13.62 | 16,046 | +0.10(+0.76%) |
Mar 09, 2010 | 13.51 | 13.52 | 13.45 | 13.52 | 9,436 | +0.07(+0.52%) |
Mar 08, 2010 | 13.40 | 13.51 | 13.40 | 13.45 | 13,900 | +0.10(+0.75%) |
Mar 05, 2010 | 13.40 | 13.57 | 13.35 | 13.35 | 10,099 | -0.08(-0.60%) |
Mar 04, 2010 | 13.35 | 13.52 | 13.35 | 13.43 | 14,200 | +0.08(+0.60%) |
Mar 03, 2010 | 13.35 | 13.46 | 13.30 | 13.35 | 23,845 | +0.00(+0.00%) |
Mar 02, 2010 | 13.32 | 13.36 | 13.31 | 13.35 | 7,552 | -0.04(-0.30%) |
Mar 01, 2010 | 13.33 | 13.39 | 13.33 | 13.39 | 12,619 | +0.09(+0.68%) |
Feb 26, 2010 | 13.36 | 13.40 | 13.30 | 13.30 | 10,688 | -0.06(-0.45%) |
Feb 25, 2010 | 13.42 | 13.42 | 13.36 | 13.36 | 1,500 | -0.04(-0.30%) |
Feb 24, 2010 | 13.33 | 13.40 | 13.33 | 13.40 | 13,300 | +0.07(+0.51%) |
Feb 23, 2010 | 13.35 | 13.38 | 13.29 | 13.33 | 13,145 | -0.01(-0.06%) |
Feb 22, 2010 | 13.25 | 13.43 | 13.25 | 13.34 | 10,497 | +0.03(+0.23%) |
Feb 19, 2010 | 13.31 | 13.34 | 13.30 | 13.31 | 700 | -0.03(-0.22%) |
Feb 18, 2010 | 13.36 | 13.54 | 13.34 | 13.34 | 15,509 | -0.12(-0.89%) |
Feb 17, 2010 | 13.35 | 13.46 | 13.35 | 13.46 | 4,279 | +0.11(+0.82%) |
Feb 16, 2010 | 13.73 | 13.73 | 13.34 | 13.35 | 8,134 | -0.05(-0.37%) |
Feb 12, 2010 | 13.44 | 13.40 | 13.40 | 13.40 | 3,800 | -0.12(-0.90%) |
Feb 11, 2010 | 13.33 | 13.58 | 13.33 | 13.52 | 7,706 | -0.02(-0.13%) |
Feb 10, 2010 | 13.44 | 13.54 | 13.44 | 13.54 | 6,604 | +0.05(+0.37%) |
Feb 09, 2010 | 13.48 | 13.57 | 13.39 | 13.49 | 10,712 | +0.09(+0.67%) |
Feb 08, 2010 | 13.40 | 13.47 | 13.39 | 13.40 | 4,573 | -0.07(-0.52%) |
Feb 05, 2010 | 13.43 | 13.47 | 13.40 | 13.47 | 9,305 | +0.12(+0.90%) |
Feb 04, 2010 | 13.44 | 13.44 | 13.35 | 13.35 | 22,879 | -0.07(-0.54%) |
Feb 03, 2010 | 13.37 | 13.44 | 13.37 | 13.42 | 6,862 | +0.00(+0.01%) |
Feb 02, 2010 | 13.35 | 13.42 | 13.35 | 13.42 | 9,853 | +0.05(+0.39%) |