Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.08 | 14.08 | 14.03 | 14.03 | 2,100 | -0.04(-0.25%) |
Aug 30, 2010 | 13.92 | 14.06 | 13.92 | 14.06 | 6,633 | +0.06(+0.46%) |
Aug 27, 2010 | 14.00 | 14.21 | 14.00 | 14.00 | 10,975 | -0.26(-1.82%) |
Aug 26, 2010 | 13.99 | 14.26 | 13.96 | 14.26 | 5,136 | +0.25(+1.79%) |
Aug 25, 2010 | 13.95 | 14.01 | 13.95 | 14.01 | 1,500 | +0.05(+0.36%) |
Aug 24, 2010 | 14.27 | 14.27 | 13.91 | 13.96 | 4,898 | -0.11(-0.78%) |
Aug 23, 2010 | 14.00 | 14.07 | 14.00 | 14.07 | 1,700 | +0.16(+1.15%) |
Aug 20, 2010 | 14.04 | 14.04 | 13.90 | 13.91 | 4,379 | -0.13(-0.93%) |
Aug 19, 2010 | 14.00 | 14.07 | 13.99 | 14.04 | 2,100 | +0.04(+0.28%) |
Aug 18, 2010 | 14.22 | 14.22 | 14.00 | 14.00 | 3,149 | -0.02(-0.14%) |
Aug 17, 2010 | 14.06 | 14.06 | 13.81 | 14.02 | 5,414 | +0.16(+1.16%) |
Aug 16, 2010 | 13.86 | 13.86 | 13.86 | 13.86 | 315 | +0.01(+0.07%) |
Aug 13, 2010 | 13.85 | 13.85 | 13.78 | 13.85 | 882 | +0.08(+0.58%) |
Aug 12, 2010 | 13.87 | 13.88 | 13.75 | 13.77 | 4,459 | -0.12(-0.86%) |
Aug 11, 2010 | 13.92 | 13.92 | 13.77 | 13.89 | 5,841 | +0.00(+0.00%) |
Aug 10, 2010 | 14.03 | 14.03 | 13.89 | 13.89 | 6,540 | -0.12(-0.88%) |
Aug 09, 2010 | 14.03 | 14.06 | 14.00 | 14.01 | 2,020 | +0.07(+0.53%) |
Aug 06, 2010 | 13.94 | 14.10 | 13.94 | 13.94 | 800 | -0.14(-0.99%) |
Aug 05, 2010 | 14.08 | 14.08 | 14.08 | 14.08 | 250 | +0.08(+0.57%) |
Aug 04, 2010 | 14.05 | 14.05 | 14.00 | 14.00 | 950 | -0.03(-0.21%) |
Aug 03, 2010 | 14.03 | 14.03 | 14.03 | 14.03 | 300 | -0.02(-0.14%) |
Aug 02, 2010 | 14.02 | 14.05 | 14.01 | 14.05 | 1,500 | +0.10(+0.72%) |
Jul 29, 2010 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.02(+0.14%) |
Jul 28, 2010 | 13.93 | 13.93 | 13.93 | 13.93 | 300 | +0.01(+0.07%) |
Jul 27, 2010 | 13.92 | 13.92 | 13.92 | 13.92 | 450 | +0.11(+0.80%) |
Jul 23, 2010 | 13.90 | 13.81 | 13.81 | 13.81 | 2,000 | -0.15(-1.07%) |
Jul 21, 2010 | 13.96 | 13.96 | 13.96 | 13.96 | 900 | +0.06(+0.43%) |
Jul 20, 2010 | 14.08 | 14.08 | 13.90 | 13.90 | 701 | +0.02(+0.14%) |
Jul 19, 2010 | 13.92 | 13.92 | 13.78 | 13.88 | 1,248 | +0.16(+1.17%) |
Jul 16, 2010 | 13.72 | 13.83 | 13.72 | 13.72 | 1,900 | +0.00(+0.00%) |
Jul 15, 2010 | 13.72 | 13.72 | 13.72 | 13.72 | 3,100 | +0.02(+0.15%) |
Jul 14, 2010 | 13.72 | 13.72 | 13.70 | 13.70 | 1,700 | +0.01(+0.07%) |
Jul 13, 2010 | 13.75 | 13.75 | 13.69 | 13.69 | 800 | -0.09(-0.65%) |
Jul 12, 2010 | 13.83 | 13.83 | 13.78 | 13.78 | 1,100 | -0.02(-0.14%) |
Jul 09, 2010 | 13.80 | 13.83 | 13.80 | 13.80 | 1,200 | -0.02(-0.14%) |
Jul 08, 2010 | 13.95 | 13.95 | 13.82 | 13.82 | 4,015 | -0.33(-2.33%) |
Jul 07, 2010 | 14.09 | 14.15 | 14.08 | 14.15 | 6,145 | +0.02(+0.14%) |
Jul 06, 2010 | 14.02 | 14.20 | 13.79 | 14.13 | 7,600 | +0.04(+0.29%) |
Jul 02, 2010 | 14.09 | 14.18 | 14.00 | 14.09 | 3,400 | +0.09(+0.63%) |
Jul 01, 2010 | 13.93 | 14.00 | 13.85 | 14.00 | 5,020 | +0.07(+0.50%) |
Jun 30, 2010 | 13.93 | 13.93 | 13.88 | 13.93 | 1,450 | +0.01(+0.07%) |
Jun 29, 2010 | 13.73 | 13.92 | 13.73 | 13.92 | 7,740 | +0.00(+0.00%) |
Jun 25, 2010 | 13.92 | 13.93 | 13.92 | 13.92 | 900 | +0.05(+0.36%) |
Jun 24, 2010 | 13.78 | 13.87 | 13.78 | 13.87 | 1,400 | +0.07(+0.51%) |
Jun 23, 2010 | 13.80 | 13.80 | 13.44 | 13.80 | 18,042 | +0.03(+0.24%) |
Jun 22, 2010 | 13.80 | 13.80 | 13.77 | 13.77 | 2,300 | +0.07(+0.49%) |
Jun 21, 2010 | 13.81 | 13.81 | 13.70 | 13.70 | 1,400 | -0.14(-1.01%) |
Jun 18, 2010 | 13.84 | 13.93 | 13.82 | 13.84 | 4,790 | +0.06(+0.44%) |
Jun 17, 2010 | 14.06 | 14.06 | 13.64 | 13.78 | 4,915 | +0.16(+1.17%) |
Jun 16, 2010 | 13.62 | 13.62 | 13.62 | 13.62 | 200 | +0.04(+0.29%) |
Jun 15, 2010 | 13.48 | 13.60 | 13.48 | 13.58 | 3,000 | +0.04(+0.33%) |
Jun 14, 2010 | 13.50 | 13.54 | 13.40 | 13.54 | 1,197 | -0.04(-0.28%) |
Jun 10, 2010 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | +0.05(+0.40%) |
Jun 08, 2010 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | -0.14(-1.02%) |
Jun 07, 2010 | 13.62 | 13.66 | 13.62 | 13.66 | 1,000 | +0.03(+0.21%) |
Jun 04, 2010 | 13.63 | 13.72 | 13.58 | 13.63 | 7,400 | -0.13(-0.93%) |
Jun 03, 2010 | 13.70 | 13.80 | 13.69 | 13.76 | 2,720 | +0.11(+0.80%) |
Jun 02, 2010 | 13.63 | 13.65 | 13.63 | 13.65 | 1,300 | +0.02(+0.15%) |