Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.50 | 14.11 | 13.50 | 13.89 | 27,500 | -0.11(-0.79%) |
Jun 29, 2010 | 13.98 | 14.00 | 13.98 | 14.00 | 8,000 | -0.40(-2.78%) |
Jun 25, 2010 | 14.60 | 14.60 | 14.23 | 14.40 | 4,400 | +0.00(+0.00%) |
Jun 24, 2010 | 14.65 | 14.65 | 14.40 | 14.40 | 8,974 | -0.25(-1.71%) |
Jun 23, 2010 | 14.65 | 14.65 | 14.65 | 14.65 | 1,200 | -0.39(-2.59%) |
Jun 22, 2010 | 15.04 | 15.04 | 15.04 | 15.04 | 7,400 | -0.06(-0.40%) |
Jun 21, 2010 | 15.04 | 15.10 | 15.01 | 15.10 | 3,800 | +0.34(+2.30%) |
Jun 18, 2010 | 14.85 | 14.93 | 14.76 | 14.76 | 6,000 | -0.03(-0.20%) |
Jun 17, 2010 | 14.91 | 14.91 | 14.76 | 14.79 | 2,650 | -0.22(-1.47%) |
Jun 16, 2010 | 14.88 | 15.01 | 14.88 | 15.01 | 3,100 | +0.18(+1.21%) |
Jun 15, 2010 | 14.83 | 14.83 | 14.83 | 14.83 | 900 | +0.47(+3.27%) |
Jun 14, 2010 | 14.51 | 14.88 | 14.36 | 14.36 | 2,450 | +0.21(+1.48%) |
Jun 11, 2010 | 14.15 | 14.15 | 14.15 | 14.15 | 200 | +0.11(+0.78%) |
Jun 10, 2010 | 14.00 | 14.10 | 14.00 | 14.04 | 4,250 | +0.14(+1.01%) |
Jun 09, 2010 | 14.05 | 14.05 | 13.90 | 13.90 | 10,600 | +0.19(+1.39%) |
Jun 08, 2010 | 14.01 | 14.01 | 13.71 | 13.71 | 7,700 | -0.30(-2.14%) |
Jun 07, 2010 | 14.02 | 14.02 | 14.01 | 14.01 | 8,450 | -0.28(-1.96%) |
Jun 04, 2010 | 14.60 | 14.60 | 14.21 | 14.29 | 21,050 | -0.43(-2.92%) |
Jun 03, 2010 | 14.81 | 14.93 | 14.72 | 14.72 | 19,400 | +0.17(+1.17%) |
Jun 02, 2010 | 14.13 | 14.61 | 14.13 | 14.55 | 1,198 | +0.13(+0.90%) |
Jun 01, 2010 | 13.70 | 14.43 | 13.70 | 14.42 | 5,900 | +1.03(+7.69%) |
May 31, 2010 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) | |
May 28, 2010 | 13.60 | 13.66 | 13.39 | 13.39 | 6,800 | -0.20(-1.47%) |
May 27, 2010 | 13.81 | 13.81 | 13.59 | 13.59 | 1,900 | -0.67(-4.70%) |
May 26, 2010 | 14.26 | 14.31 | 14.26 | 14.26 | 9,500 | +0.39(+2.81%) |
May 25, 2010 | 14.00 | 14.00 | 13.43 | 13.87 | 15,850 | -0.09(-0.64%) |
May 21, 2010 | 13.53 | 14.03 | 13.46 | 13.96 | 32,229 | -0.01(-0.07%) |
May 20, 2010 | 14.31 | 14.02 | 13.84 | 13.97 | 49,300 | -0.45(-3.12%) |
May 19, 2010 | 14.64 | 14.64 | 14.30 | 14.42 | 5,588 | -0.28(-1.90%) |
May 18, 2010 | 14.92 | 15.10 | 14.64 | 14.70 | 10,790 | +0.04(+0.27%) |
May 17, 2010 | 15.17 | 15.17 | 14.64 | 14.66 | 6,965 | -0.56(-3.68%) |
May 14, 2010 | 15.50 | 15.50 | 15.10 | 15.22 | 14,505 | -0.28(-1.81%) |
May 13, 2010 | 15.37 | 15.63 | 15.37 | 15.50 | 13,066 | +0.00(+0.00%) |
May 12, 2010 | 15.25 | 15.50 | 15.25 | 15.50 | 3,840 | +0.34(+2.24%) |
May 11, 2010 | 14.82 | 15.49 | 15.16 | 15.16 | 29,350 | +0.25(+1.68%) |
May 10, 2010 | 14.92 | 15.23 | 14.90 | 14.91 | 16,284 | +0.26(+1.77%) |
May 07, 2010 | 14.34 | 14.90 | 14.34 | 14.65 | 7,600 | +0.30(+2.09%) |
May 06, 2010 | 14.75 | 14.75 | 14.27 | 14.35 | 61,440 | -1.02(-6.64%) |
May 05, 2010 | 15.23 | 15.43 | 14.98 | 15.37 | 11,300 | -0.23(-1.47%) |
May 04, 2010 | 15.89 | 15.89 | 15.60 | 15.60 | 1,100 | -0.18(-1.14%) |
May 03, 2010 | 15.46 | 15.78 | 15.40 | 15.78 | 41,970 | +0.41(+2.67%) |
Apr 30, 2010 | 15.35 | 15.52 | 15.35 | 15.37 | 6,716 | +0.17(+1.12%) |
Apr 29, 2010 | 15.04 | 15.34 | 15.04 | 15.20 | 8,400 | +0.20(+1.33%) |
Apr 28, 2010 | 14.98 | 15.05 | 14.98 | 15.00 | 15,000 | -0.14(-0.92%) |
Apr 27, 2010 | 15.33 | 15.46 | 15.14 | 15.14 | 14,667 | -0.36(-2.32%) |
Apr 26, 2010 | 15.38 | 15.50 | 15.38 | 15.50 | 4,600 | +0.19(+1.24%) |
Apr 23, 2010 | 15.31 | 15.31 | 15.31 | 15.31 | 800 | -0.02(-0.13%) |
Apr 22, 2010 | 15.20 | 15.33 | 15.20 | 15.33 | 5,800 | -0.05(-0.33%) |
Apr 21, 2010 | 15.48 | 15.48 | 15.38 | 15.38 | 4,900 | -0.19(-1.22%) |
Apr 20, 2010 | 15.57 | 15.57 | 15.57 | 15.57 | 1,000 | +0.32(+2.10%) |
Apr 19, 2010 | 15.40 | 15.40 | 15.25 | 15.25 | 1,000 | -0.15(-0.97%) |
Apr 16, 2010 | 15.34 | 15.54 | 15.33 | 15.40 | 21,180 | +0.06(+0.39%) |
Apr 15, 2010 | 15.29 | 15.35 | 15.29 | 15.34 | 5,898 | +0.26(+1.72%) |
Apr 14, 2010 | 14.94 | 15.08 | 14.93 | 15.08 | 3,260 | +0.33(+2.24%) |
Apr 13, 2010 | 14.75 | 14.75 | 14.75 | 14.75 | 4,200 | +0.00(+0.00%) |
Apr 12, 2010 | 14.75 | 14.75 | 14.75 | 14.75 | 1,300 | +0.03(+0.20%) |
Apr 09, 2010 | 14.59 | 14.74 | 14.59 | 14.72 | 3,815 | +0.12(+0.82%) |
Apr 08, 2010 | 14.46 | 14.60 | 14.45 | 14.60 | 925 | +0.09(+0.62%) |
Apr 07, 2010 | 14.56 | 14.56 | 14.51 | 14.51 | 5,900 | -0.29(-1.96%) |
Apr 06, 2010 | 14.55 | 14.81 | 14.55 | 14.80 | 25,600 | +0.05(+0.34%) |
Apr 05, 2010 | 14.75 | 14.75 | 14.75 | 14.75 | 10,000 | +0.04(+0.27%) |