Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.80 | 15.80 | 15.80 | 0 | -0.16(-1.00%) | |
Jul 28, 2010 | 15.96 | 15.96 | 15.96 | 0 | -0.22(-1.36%) | |
Jul 26, 2010 | 16.18 | 16.18 | 16.18 | 0 | +0.13(+0.81%) | |
Jul 23, 2010 | 16.00 | 16.15 | 16.00 | 16.05 | 1,973 | -0.50(-3.02%) |
Jul 22, 2010 | 16.54 | 16.55 | 16.54 | 16.55 | 430 | +0.15(+0.91%) |
Jul 19, 2010 | 16.40 | 16.40 | 16.40 | 0 | -0.35(-2.09%) | |
Jul 13, 2010 | 16.75 | 16.75 | 16.75 | 0 | +0.45(+2.76%) | |
Jul 07, 2010 | 16.30 | 16.30 | 16.30 | 0 | +0.64(+4.09%) | |
Jun 30, 2010 | 15.66 | 15.66 | 15.66 | 0 | +0.03(+0.19%) | |
Jun 29, 2010 | 15.75 | 15.76 | 15.63 | 15.63 | 2,406 | -0.42(-2.62%) |
Jun 24, 2010 | 16.05 | 16.05 | 16.05 | 0 | -0.20(-1.23%) | |
Jun 23, 2010 | 16.25 | 16.25 | 16.25 | 16.25 | 1,320 | -0.20(-1.22%) |
Jun 22, 2010 | 16.60 | 16.60 | 16.45 | 16.45 | 1,186 | -0.25(-1.50%) |
Jun 21, 2010 | 16.76 | 16.76 | 16.70 | 16.70 | 1,233 | +0.15(+0.91%) |
Jun 18, 2010 | 16.55 | 16.55 | 16.55 | 16.55 | 1,950 | +0.15(+0.91%) |
Jun 17, 2010 | 16.40 | 16.50 | 16.34 | 16.40 | 2,340 | +0.40(+2.50%) |
Jun 15, 2010 | 16.00 | 16.00 | 16.00 | 0 | -0.25(-1.54%) | |
Jun 14, 2010 | 16.04 | 16.25 | 16.04 | 16.25 | 856 | +0.64(+4.10%) |
Jun 11, 2010 | 15.73 | 15.73 | 15.49 | 15.61 | 1,100 | -0.14(-0.89%) |
Jun 10, 2010 | 15.69 | 15.75 | 15.69 | 15.75 | 900 | +0.35(+2.27%) |
Jun 09, 2010 | 15.13 | 15.45 | 15.13 | 15.40 | 1,350 | +0.65(+4.41%) |
Jun 08, 2010 | 14.52 | 14.75 | 14.52 | 14.75 | 2,000 | +0.05(+0.34%) |
Jun 07, 2010 | 14.70 | 14.70 | 14.60 | 14.70 | 8,507 | -0.10(-0.68%) |
Jun 04, 2010 | 14.95 | 14.95 | 14.75 | 14.80 | 12,250 | -0.55(-3.58%) |
Jun 03, 2010 | 15.45 | 15.45 | 15.34 | 15.35 | 3,005 | +0.15(+0.99%) |
Jun 02, 2010 | 15.13 | 15.20 | 15.09 | 15.20 | 3,665 | -0.05(-0.33%) |
Jun 01, 2010 | 14.95 | 15.25 | 14.95 | 15.25 | 19,123 | +0.65(+4.45%) |
May 26, 2010 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | -0.17(-1.15%) |
May 24, 2010 | 14.77 | 14.77 | 14.77 | 0 | -0.48(-3.15%) | |
May 21, 2010 | 15.25 | 15.25 | 15.25 | 15.25 | 170 | -0.15(-0.97%) |
May 20, 2010 | 15.08 | 15.40 | 14.95 | 15.40 | 1,990 | -0.15(-0.96%) |
May 19, 2010 | 15.55 | 15.55 | 15.55 | 15.55 | 400 | -0.10(-0.64%) |
May 18, 2010 | 15.65 | 15.65 | 15.65 | 15.65 | 200 | +0.20(+1.29%) |
May 14, 2010 | 15.45 | 15.45 | 15.45 | 0 | -0.78(-4.81%) | |
May 12, 2010 | 16.23 | 16.23 | 16.23 | 16.23 | 1,240 | +0.08(+0.50%) |
May 10, 2010 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.79(+5.14%) |
May 07, 2010 | 15.36 | 15.36 | 15.36 | 15.36 | 200 | -1.29(-7.75%) |
May 04, 2010 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | -0.43(-2.52%) |
May 03, 2010 | 17.08 | 17.08 | 17.08 | 17.08 | 250 | +0.42(+2.52%) |
Apr 28, 2010 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | -0.74(-4.25%) |
Apr 27, 2010 | 17.48 | 17.48 | 17.40 | 17.40 | 250 | -0.04(-0.23%) |
Apr 23, 2010 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | -0.17(-0.97%) |
Apr 21, 2010 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | -0.22(-1.23%) |
Apr 19, 2010 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | +0.03(+0.17%) |
Apr 16, 2010 | 17.80 | 17.80 | 17.80 | 17.80 | 700 | -0.25(-1.39%) |
Apr 15, 2010 | 18.05 | 18.05 | 18.05 | 18.05 | 1,000 | -0.05(-0.28%) |
Apr 14, 2010 | 18.10 | 18.10 | 18.10 | 18.10 | 500 | +1.05(+6.16%) |
Apr 06, 2010 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | -0.28(-1.62%) |
Apr 01, 2010 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.43(+2.54%) |
Mar 29, 2010 | 16.90 | 16.90 | 16.90 | 16.90 | 133 | +0.05(+0.30%) |
Mar 26, 2010 | 16.85 | 16.85 | 16.85 | 16.85 | 600 | +0.35(+2.12%) |
Mar 25, 2010 | 16.60 | 16.60 | 16.50 | 16.50 | 806 | +0.30(+1.85%) |
Mar 24, 2010 | 16.20 | 16.20 | 16.20 | 16.20 | 100 | -0.20(-1.22%) |
Mar 19, 2010 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | -0.22(-1.32%) |
Mar 16, 2010 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.06(+0.36%) |
Mar 15, 2010 | 16.56 | 16.56 | 16.56 | 16.56 | 100 | +0.16(+0.98%) |
Mar 11, 2010 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.30(+1.86%) |
Mar 09, 2010 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.20(+1.26%) |
Mar 08, 2010 | 15.90 | 15.90 | 15.90 | 15.90 | 262 | -0.10(-0.62%) |
Mar 05, 2010 | 15.90 | 16.00 | 15.90 | 16.00 | 19,132 | +0.05(+0.31%) |
Feb 18, 2010 | 15.95 | 15.95 | 15.95 | 0 | +0.20(+1.27%) | |
Feb 17, 2010 | 15.75 | 15.75 | 15.75 | 15.75 | 450 | -0.05(-0.32%) |
Feb 16, 2010 | 15.75 | 15.85 | 15.75 | 15.80 | 8,100 | +0.38(+2.46%) |
Feb 11, 2010 | 15.42 | 15.42 | 15.42 | 0 | -0.13(-0.84%) | |
Feb 08, 2010 | 15.55 | 15.55 | 15.55 | 0 | +0.10(+0.65%) | |
Feb 05, 2010 | 15.52 | 15.52 | 15.33 | 15.45 | 1,200 | -0.40(-2.52%) |
Feb 04, 2010 | 16.03 | 16.03 | 15.85 | 15.85 | 5,200 | -0.45(-2.76%) |
Feb 03, 2010 | 16.42 | 16.42 | 16.30 | 16.30 | 2,700 | -0.24(-1.45%) |
Jan 25, 2010 | 16.54 | 16.54 | 16.54 | 0 | -0.81(-4.67%) | |
Jan 12, 2010 | 17.35 | 17.35 | 17.35 | 0 | +0.20(+1.17%) | |
Jan 11, 2010 | 17.23 | 17.23 | 17.08 | 17.15 | 1,400 | -0.20(-1.15%) |
Dec 31, 2009 | 17.35 | 17.35 | 17.35 | 0 | -0.02(-0.12%) | |
Dec 29, 2009 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | +0.05(+0.29%) |
Dec 28, 2009 | 17.32 | 17.32 | 17.32 | 17.32 | 308 | +0.20(+1.17%) |
Dec 23, 2009 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.12(+0.71%) |
Dec 18, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | -0.26(-1.51%) |
Dec 17, 2009 | 17.28 | 17.28 | 17.26 | 17.26 | 1,320 | -0.36(-2.04%) |
Dec 15, 2009 | 17.62 | 17.62 | 17.62 | 0 | -0.18(-1.01%) | |
Dec 14, 2009 | 17.80 | 17.80 | 17.80 | 17.80 | 1,412 | +0.11(+0.62%) |
Dec 11, 2009 | 17.69 | 17.69 | 17.69 | 17.69 | 200 | -0.36(-1.99%) |
Dec 07, 2009 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.33(+1.86%) |
Dec 02, 2009 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.19(+1.08%) |
Dec 01, 2009 | 17.51 | 17.53 | 17.51 | 17.53 | 10,107 | +0.02(+0.11%) |
Nov 25, 2009 | 17.51 | 17.51 | 17.51 | 0 | +0.22(+1.27%) | |
Nov 24, 2009 | 17.29 | 17.29 | 17.29 | 17.29 | 200 | +0.52(+3.10%) |
Nov 20, 2009 | 16.77 | 16.77 | 16.77 | 0 | -0.57(-3.29%) | |
Nov 19, 2009 | 17.08 | 17.34 | 17.05 | 17.34 | 1,219 | +0.19(+1.11%) |
Nov 18, 2009 | 17.15 | 17.15 | 17.15 | 17.15 | 700 | -0.70(-3.92%) |
Nov 17, 2009 | 17.85 | 17.85 | 17.85 | 17.85 | 250 | +0.65(+3.78%) |
Nov 13, 2009 | 17.20 | 17.20 | 17.20 | 0 | +0.16(+0.94%) | |
Nov 12, 2009 | 17.08 | 17.08 | 17.00 | 17.04 | 3,300 | -0.12(-0.72%) |
Nov 11, 2009 | 17.36 | 17.36 | 17.16 | 17.16 | 18,000 | -0.14(-0.79%) |
Nov 10, 2009 | 17.13 | 17.30 | 17.13 | 17.30 | 700 | +0.16(+0.93%) |
Nov 09, 2009 | 17.16 | 17.16 | 17.14 | 17.14 | 1,000 | +0.14(+0.82%) |
Nov 05, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | -0.15(-0.87%) |
Nov 04, 2009 | 16.96 | 17.15 | 16.96 | 17.15 | 1,450 | +0.00(+0.00%) |
Nov 03, 2009 | 16.84 | 17.15 | 16.84 | 17.15 | 4,150 | -0.25(-1.44%) |
Nov 02, 2009 | 17.29 | 17.40 | 17.15 | 17.40 | 2,300 | +0.45(+2.65%) |
Oct 30, 2009 | 17.16 | 17.16 | 16.76 | 16.95 | 4,800 | -0.15(-0.88%) |
Oct 29, 2009 | 17.15 | 17.15 | 17.10 | 17.10 | 470 | +0.25(+1.48%) |
Oct 28, 2009 | 17.05 | 17.05 | 16.85 | 16.85 | 17,500 | -0.70(-3.99%) |
Oct 27, 2009 | 17.25 | 17.55 | 17.25 | 17.55 | 3,400 | +0.53(+3.11%) |
Oct 26, 2009 | 17.02 | 17.02 | 17.02 | 17.02 | 100 | +0.07(+0.41%) |
Oct 23, 2009 | 17.00 | 17.00 | 16.95 | 16.95 | 2,900 | -0.45(-2.59%) |
Oct 22, 2009 | 17.28 | 17.40 | 17.21 | 17.40 | 4,500 | +0.50(+2.96%) |
Oct 21, 2009 | 16.81 | 16.95 | 16.81 | 16.90 | 5,000 | +0.60(+3.68%) |
Oct 19, 2009 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.13(+0.80%) |
Oct 15, 2009 | 16.17 | 16.17 | 16.17 | 0 | -0.63(-3.75%) | |
Oct 08, 2009 | 16.80 | 16.80 | 16.80 | 0 | +0.91(+5.73%) | |
Sep 28, 2009 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | -0.06(-0.38%) |
Sep 24, 2009 | 15.95 | 15.95 | 15.95 | 0 | -0.32(-1.97%) | |
Sep 23, 2009 | 16.27 | 16.27 | 16.27 | 16.27 | 350 | +0.27(+1.69%) |
Sep 16, 2009 | 16.00 | 16.00 | 16.00 | 0 | +0.85(+5.61%) | |
Sep 10, 2009 | 15.15 | 15.15 | 15.15 | 0 | +0.10(+0.66%) | |
Sep 08, 2009 | 15.05 | 15.05 | 15.05 | 0 | -0.60(-3.83%) | |
Aug 31, 2009 | 15.65 | 15.65 | 15.65 | 0 | +0.15(+0.97%) | |
Aug 28, 2009 | 15.50 | 15.50 | 15.50 | 15.50 | 400 | +0.14(+0.91%) |
Aug 24, 2009 | 15.36 | 15.36 | 15.36 | 0 | +0.55(+3.71%) | |
Aug 19, 2009 | 14.81 | 14.81 | 14.81 | 14.81 | 2,300 | -0.06(-0.40%) |
Aug 18, 2009 | 14.87 | 14.87 | 14.87 | 14.87 | 200 | -0.77(-4.92%) |