Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.68 | 13.75 | 13.68 | 13.68 | 4,078 | +0.04(+0.29%) |
Jul 29, 2010 | 13.64 | 13.64 | 13.64 | 13.64 | 1,100 | -0.05(-0.36%) |
Jul 28, 2010 | 13.72 | 13.72 | 13.63 | 13.69 | 3,025 | -0.01(-0.07%) |
Jul 27, 2010 | 13.60 | 13.74 | 13.59 | 13.70 | 8,580 | +0.10(+0.74%) |
Jul 26, 2010 | 13.69 | 13.70 | 13.56 | 13.60 | 27,883 | -0.04(-0.29%) |
Jul 23, 2010 | 13.50 | 13.67 | 13.50 | 13.64 | 11,197 | +0.14(+1.04%) |
Jul 22, 2010 | 13.47 | 13.50 | 13.47 | 13.50 | 8,036 | +0.05(+0.37%) |
Jul 21, 2010 | 13.28 | 13.50 | 13.28 | 13.45 | 9,148 | -0.05(-0.37%) |
Jul 20, 2010 | 13.45 | 13.50 | 13.42 | 13.50 | 2,700 | +0.08(+0.60%) |
Jul 19, 2010 | 13.50 | 13.50 | 13.40 | 13.42 | 5,699 | -0.08(-0.59%) |
Jul 16, 2010 | 13.50 | 13.51 | 13.40 | 13.50 | 7,300 | -0.01(-0.07%) |
Jul 15, 2010 | 13.52 | 13.52 | 13.51 | 13.51 | 1,000 | +0.05(+0.36%) |
Jul 14, 2010 | 13.45 | 13.52 | 13.42 | 13.46 | 3,506 | +0.01(+0.09%) |
Jul 13, 2010 | 13.37 | 13.47 | 13.37 | 13.45 | 2,794 | +0.10(+0.75%) |
Jul 12, 2010 | 13.32 | 13.35 | 13.32 | 13.35 | 700 | +0.02(+0.15%) |
Jul 09, 2010 | 13.33 | 13.33 | 13.20 | 13.33 | 5,707 | +0.13(+0.98%) |
Jul 08, 2010 | 13.25 | 13.32 | 13.20 | 13.20 | 3,166 | -0.04(-0.30%) |
Jul 07, 2010 | 13.31 | 13.33 | 13.24 | 13.24 | 926 | +0.00(+0.00%) |
Jul 06, 2010 | 13.36 | 13.36 | 13.24 | 13.24 | 6,306 | -0.06(-0.45%) |
Jul 02, 2010 | 13.30 | 13.40 | 13.30 | 13.30 | 2,681 | -0.05(-0.38%) |
Jul 01, 2010 | 13.42 | 13.42 | 13.15 | 13.35 | 16,546 | -0.14(-1.04%) |
Jun 30, 2010 | 13.37 | 13.63 | 13.28 | 13.49 | 18,041 | +0.12(+0.90%) |
Jun 29, 2010 | 13.60 | 13.60 | 13.37 | 13.37 | 4,000 | -0.13(-0.96%) |
Jun 25, 2010 | 13.50 | 13.54 | 13.48 | 13.50 | 2,610 | -0.01(-0.07%) |
Jun 24, 2010 | 13.43 | 13.54 | 13.36 | 13.51 | 1,632 | +0.10(+0.75%) |
Jun 23, 2010 | 13.54 | 13.54 | 13.41 | 13.41 | 3,700 | -0.11(-0.83%) |
Jun 22, 2010 | 13.35 | 13.53 | 13.29 | 13.52 | 18,254 | +0.22(+1.68%) |
Jun 21, 2010 | 13.34 | 13.34 | 13.22 | 13.30 | 3,805 | +0.07(+0.52%) |
Jun 18, 2010 | 13.23 | 13.30 | 13.20 | 13.23 | 2,804 | -0.14(-1.05%) |
Jun 17, 2010 | 13.50 | 13.50 | 13.21 | 13.37 | 6,864 | -0.03(-0.22%) |
Jun 16, 2010 | 13.40 | 13.40 | 13.40 | 13.40 | 400 | +0.00(+0.00%) |
Jun 15, 2010 | 13.44 | 13.44 | 13.07 | 13.40 | 5,071 | +0.09(+0.68%) |
Jun 14, 2010 | 13.43 | 13.43 | 13.31 | 13.31 | 1,456 | -0.05(-0.37%) |
Jun 11, 2010 | 13.27 | 13.36 | 13.27 | 13.36 | 200 | +0.03(+0.23%) |
Jun 10, 2010 | 13.35 | 13.35 | 13.30 | 13.33 | 3,275 | -0.04(-0.30%) |
Jun 09, 2010 | 13.45 | 13.45 | 13.37 | 13.37 | 2,230 | -0.06(-0.42%) |
Jun 08, 2010 | 13.53 | 13.53 | 13.38 | 13.43 | 2,400 | -0.10(-0.76%) |
Jun 07, 2010 | 13.54 | 13.54 | 13.50 | 13.53 | 800 | -0.01(-0.07%) |
Jun 04, 2010 | 13.54 | 13.54 | 13.48 | 13.54 | 2,236 | -0.02(-0.14%) |
Jun 03, 2010 | 13.54 | 13.56 | 13.54 | 13.56 | 500 | +0.14(+1.03%) |
Jun 02, 2010 | 13.46 | 13.52 | 13.30 | 13.42 | 16,522 | +0.01(+0.07%) |
Jun 01, 2010 | 13.41 | 13.41 | 13.41 | 13.41 | 840 | +0.00(+0.00%) |
May 28, 2010 | 13.41 | 13.53 | 13.39 | 13.41 | 6,742 | +0.18(+1.38%) |
May 27, 2010 | 13.21 | 13.30 | 13.21 | 13.23 | 3,361 | -0.04(-0.32%) |
May 26, 2010 | 13.40 | 13.40 | 13.21 | 13.27 | 11,227 | -0.13(-0.97%) |
May 25, 2010 | 13.24 | 13.40 | 13.24 | 13.40 | 1,831 | +0.20(+1.52%) |
May 24, 2010 | 13.32 | 13.33 | 13.20 | 13.20 | 3,650 | -0.05(-0.38%) |
May 21, 2010 | 13.40 | 13.40 | 13.25 | 13.25 | 3,217 | -0.14(-1.04%) |
May 20, 2010 | 13.39 | 13.39 | 13.39 | 13.39 | 1,600 | +0.06(+0.45%) |
May 19, 2010 | 13.40 | 13.43 | 13.33 | 13.33 | 8,949 | -0.02(-0.18%) |
May 18, 2010 | 13.53 | 13.53 | 13.20 | 13.35 | 11,258 | -0.06(-0.42%) |
May 17, 2010 | 13.43 | 13.43 | 13.40 | 13.41 | 8,584 | -0.06(-0.45%) |
May 14, 2010 | 13.47 | 13.47 | 13.42 | 13.47 | 3,900 | +0.05(+0.37%) |
May 13, 2010 | 13.43 | 13.43 | 13.41 | 13.42 | 2,300 | -0.01(-0.07%) |
May 12, 2010 | 13.43 | 13.43 | 13.41 | 13.43 | 4,468 | -0.01(-0.04%) |
May 11, 2010 | 13.36 | 13.47 | 13.34 | 13.44 | 6,300 | +0.06(+0.46%) |
May 10, 2010 | 13.45 | 13.45 | 13.37 | 13.37 | 4,906 | -0.01(-0.04%) |
May 07, 2010 | 13.49 | 13.49 | 13.04 | 13.38 | 3,851 | -0.01(-0.08%) |
May 06, 2010 | 13.40 | 13.45 | 13.25 | 13.39 | 18,940 | +0.04(+0.30%) |
May 05, 2010 | 13.40 | 13.45 | 13.35 | 13.35 | 8,305 | -0.07(-0.50%) |
May 04, 2010 | 13.50 | 13.50 | 13.36 | 13.42 | 2,978 | -0.03(-0.24%) |