Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.88 | 14.98 | 14.62 | 14.88 | 1,500 | +0.41(+2.80%) |
Jul 29, 2010 | 14.57 | 14.57 | 14.47 | 14.47 | 2,100 | -0.10(-0.65%) |
Jul 28, 2010 | 14.93 | 14.93 | 14.47 | 14.57 | 2,775 | -0.28(-1.89%) |
Jul 27, 2010 | 14.72 | 14.85 | 14.64 | 14.85 | 1,400 | +0.07(+0.47%) |
Jul 26, 2010 | 14.83 | 14.83 | 14.56 | 14.78 | 1,715 | -0.05(-0.34%) |
Jul 23, 2010 | 14.61 | 14.83 | 14.50 | 14.83 | 3,660 | +0.03(+0.20%) |
Jul 22, 2010 | 14.84 | 14.86 | 14.61 | 14.80 | 6,100 | +0.05(+0.34%) |
Jul 21, 2010 | 14.68 | 14.76 | 14.64 | 14.75 | 2,500 | +0.04(+0.27%) |
Jul 20, 2010 | 15.00 | 15.07 | 14.42 | 14.71 | 9,440 | -0.36(-2.39%) |
Jul 16, 2010 | 14.86 | 15.07 | 15.07 | 15.07 | 1,000 | +0.13(+0.87%) |
Jul 15, 2010 | 15.30 | 15.30 | 14.72 | 14.94 | 6,547 | -0.27(-1.78%) |
Jul 14, 2010 | 15.30 | 15.30 | 15.21 | 15.21 | 900 | -0.21(-1.36%) |
Jul 13, 2010 | 15.21 | 15.42 | 15.21 | 15.42 | 1,074 | +0.15(+0.98%) |
Jul 12, 2010 | 15.37 | 15.37 | 15.27 | 15.27 | 1,369 | -0.10(-0.65%) |
Jul 09, 2010 | 15.37 | 15.44 | 15.37 | 15.37 | 1,900 | -0.07(-0.45%) |
Jul 08, 2010 | 15.35 | 15.49 | 15.35 | 15.44 | 3,100 | +0.24(+1.58%) |
Jul 07, 2010 | 15.15 | 15.30 | 15.15 | 15.20 | 3,200 | +0.16(+1.10%) |
Jul 06, 2010 | 15.00 | 15.04 | 15.00 | 15.04 | 205 | +0.11(+0.77%) |
Jul 02, 2010 | 14.92 | 14.92 | 14.92 | 14.92 | 250 | -0.15(-1.02%) |
Jul 01, 2010 | 15.00 | 15.08 | 15.00 | 15.07 | 2,714 | +0.07(+0.50%) |
Jun 30, 2010 | 14.80 | 15.00 | 14.80 | 15.00 | 6,955 | +0.37(+2.53%) |
Jun 29, 2010 | 14.76 | 14.76 | 14.63 | 14.63 | 691 | -0.24(-1.64%) |
Jun 25, 2010 | 14.87 | 14.90 | 14.85 | 14.87 | 1,850 | +0.17(+1.19%) |
Jun 24, 2010 | 14.62 | 14.70 | 14.62 | 14.70 | 600 | +0.03(+0.21%) |
Jun 22, 2010 | 14.45 | 14.67 | 14.67 | 14.67 | 3,300 | +0.30(+2.09%) |
Jun 21, 2010 | 14.37 | 14.45 | 14.37 | 14.37 | 300 | -0.05(-0.35%) |
Jun 18, 2010 | 14.42 | 14.54 | 14.35 | 14.42 | 1,100 | +0.08(+0.56%) |
Jun 17, 2010 | 14.35 | 14.37 | 14.34 | 14.34 | 1,112 | -0.01(-0.07%) |
Jun 16, 2010 | 14.57 | 14.57 | 14.03 | 14.35 | 8,212 | -0.18(-1.24%) |
Jun 15, 2010 | 14.54 | 14.54 | 14.53 | 14.53 | 200 | +0.00(+0.00%) |
Jun 14, 2010 | 14.51 | 14.55 | 14.51 | 14.53 | 1,200 | -0.04(-0.30%) |
Jun 11, 2010 | 14.56 | 14.57 | 14.55 | 14.57 | 1,100 | +0.05(+0.37%) |
Jun 10, 2010 | 14.52 | 14.52 | 14.52 | 14.52 | 1,000 | -0.02(-0.14%) |
Jun 09, 2010 | 14.51 | 14.61 | 14.51 | 14.54 | 1,700 | +0.04(+0.28%) |
Jun 08, 2010 | 14.51 | 14.51 | 14.50 | 14.50 | 700 | +0.02(+0.14%) |
Jun 07, 2010 | 14.75 | 14.75 | 14.37 | 14.48 | 4,400 | -0.42(-2.82%) |
Jun 04, 2010 | 14.90 | 14.90 | 14.90 | 14.90 | 500 | -0.10(-0.67%) |
Jun 02, 2010 | 15.21 | 15.00 | 15.00 | 15.00 | 1,500 | +0.09(+0.60%) |
Jun 01, 2010 | 14.70 | 15.14 | 14.64 | 14.91 | 1,600 | +0.28(+1.88%) |
May 28, 2010 | 14.63 | 14.63 | 14.54 | 14.63 | 1,387 | +0.12(+0.79%) |
May 27, 2010 | 14.55 | 14.55 | 14.52 | 14.52 | 1,500 | -0.03(-0.21%) |
May 26, 2010 | 14.89 | 14.89 | 14.55 | 14.55 | 600 | +0.09(+0.62%) |
May 25, 2010 | 14.65 | 14.65 | 14.46 | 14.46 | 1,967 | -0.29(-1.97%) |
May 21, 2010 | 14.51 | 14.75 | 14.75 | 14.75 | 2,300 | +0.00(+0.00%) |
May 20, 2010 | 14.75 | 14.79 | 14.75 | 14.75 | 3,025 | +0.00(+0.00%) |
May 19, 2010 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | +0.00(+0.00%) |
May 18, 2010 | 14.78 | 14.78 | 14.74 | 14.75 | 1,900 | -0.17(-1.14%) |
May 17, 2010 | 15.24 | 15.24 | 14.81 | 14.92 | 2,500 | -0.14(-0.93%) |
May 14, 2010 | 15.06 | 15.15 | 14.68 | 15.06 | 13,600 | +0.49(+3.36%) |
May 12, 2010 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | -0.15(-1.02%) |
May 11, 2010 | 14.72 | 14.72 | 14.72 | 14.72 | 200 | +0.02(+0.14%) |
May 10, 2010 | 14.80 | 14.80 | 14.68 | 14.70 | 797 | -0.10(-0.68%) |
May 07, 2010 | 14.80 | 14.80 | 14.74 | 14.80 | 3,145 | +0.00(+0.00%) |
May 06, 2010 | 14.90 | 14.90 | 14.80 | 14.80 | 520 | -0.06(-0.42%) |
May 05, 2010 | 14.83 | 14.90 | 14.80 | 14.86 | 3,450 | +0.02(+0.15%) |
May 04, 2010 | 14.84 | 14.84 | 14.84 | 14.84 | 100 | +0.00(+0.00%) |