Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.78 | 14.83 | 14.57 | 14.83 | 5,600 | +0.11(+0.76%) |
Jun 28, 2010 | 14.83 | 14.72 | 14.72 | 14.72 | 1,700 | -0.11(-0.76%) |
Jun 25, 2010 | 14.83 | 14.90 | 14.83 | 14.83 | 3,534 | +0.08(+0.54%) |
Jun 24, 2010 | 14.47 | 14.75 | 14.47 | 14.75 | 4,739 | +0.30(+2.08%) |
Jun 23, 2010 | 14.34 | 14.45 | 14.30 | 14.45 | 8,157 | +0.09(+0.63%) |
Jun 22, 2010 | 14.36 | 14.40 | 14.28 | 14.36 | 4,590 | +0.02(+0.14%) |
Jun 21, 2010 | 14.46 | 14.50 | 14.34 | 14.34 | 4,076 | -0.13(-0.90%) |
Jun 18, 2010 | 14.47 | 14.81 | 14.23 | 14.47 | 2,863 | -0.04(-0.28%) |
Jun 17, 2010 | 14.53 | 14.53 | 14.50 | 14.51 | 700 | +0.00(+0.00%) |
Jun 16, 2010 | 14.45 | 14.51 | 14.45 | 14.51 | 2,544 | +0.11(+0.76%) |
Jun 15, 2010 | 14.65 | 14.65 | 14.40 | 14.40 | 6,200 | +0.01(+0.07%) |
Jun 14, 2010 | 14.35 | 14.39 | 14.35 | 14.39 | 700 | -0.04(-0.28%) |
Jun 11, 2010 | 14.33 | 14.43 | 14.33 | 14.43 | 1,200 | +0.00(+0.02%) |
Jun 10, 2010 | 14.30 | 14.43 | 14.30 | 14.43 | 700 | +0.07(+0.47%) |
Jun 09, 2010 | 14.34 | 14.36 | 14.34 | 14.36 | 500 | +0.03(+0.23%) |
Jun 08, 2010 | 14.33 | 14.37 | 14.29 | 14.33 | 3,000 | -0.08(-0.58%) |
Jun 07, 2010 | 14.75 | 14.75 | 14.39 | 14.41 | 24,200 | -0.69(-4.57%) |
Jun 04, 2010 | 15.10 | 15.33 | 15.09 | 15.10 | 1,435 | +0.07(+0.50%) |
Jun 03, 2010 | 14.76 | 15.06 | 14.53 | 15.03 | 8,796 | +0.09(+0.57%) |
Jun 01, 2010 | 14.81 | 14.94 | 14.94 | 14.94 | 9,800 | +0.17(+1.15%) |
May 28, 2010 | 14.77 | 15.32 | 14.26 | 14.77 | 11,800 | +0.57(+4.01%) |
May 27, 2010 | 14.07 | 14.20 | 14.07 | 14.20 | 3,300 | +0.20(+1.43%) |
May 26, 2010 | 14.22 | 14.30 | 14.00 | 14.00 | 11,003 | -0.19(-1.34%) |
May 25, 2010 | 14.45 | 14.45 | 14.00 | 14.19 | 10,105 | -0.09(-0.63%) |
May 24, 2010 | 14.23 | 14.28 | 14.23 | 14.28 | 2,934 | +0.04(+0.28%) |
May 21, 2010 | 14.25 | 14.28 | 14.20 | 14.24 | 15,820 | -0.07(-0.49%) |
May 20, 2010 | 14.55 | 14.55 | 14.25 | 14.31 | 3,700 | +0.11(+0.77%) |
May 19, 2010 | 14.30 | 14.31 | 14.02 | 14.20 | 4,605 | -0.07(-0.49%) |
May 18, 2010 | 14.50 | 14.50 | 14.26 | 14.27 | 7,166 | +0.00(+0.00%) |
May 17, 2010 | 14.31 | 14.63 | 14.20 | 14.27 | 8,212 | +0.03(+0.21%) |
May 14, 2010 | 14.24 | 14.28 | 14.24 | 14.24 | 1,845 | -0.04(-0.28%) |
May 13, 2010 | 14.35 | 14.35 | 14.28 | 14.28 | 1,300 | +0.05(+0.35%) |
May 12, 2010 | 14.15 | 14.23 | 14.15 | 14.23 | 1,500 | +0.08(+0.57%) |
May 11, 2010 | 14.15 | 14.15 | 14.15 | 14.15 | 100 | +0.04(+0.27%) |
May 10, 2010 | 14.01 | 14.11 | 14.01 | 14.11 | 6,400 | +0.10(+0.73%) |
May 07, 2010 | 14.07 | 14.08 | 14.00 | 14.01 | 3,300 | -0.01(-0.07%) |
May 06, 2010 | 14.30 | 14.34 | 14.00 | 14.02 | 12,409 | -0.39(-2.71%) |
May 05, 2010 | 14.38 | 14.45 | 14.38 | 14.41 | 4,480 | +0.06(+0.42%) |
May 04, 2010 | 14.06 | 14.56 | 14.06 | 14.35 | 12,868 | +0.29(+2.06%) |
May 03, 2010 | 13.97 | 14.06 | 13.97 | 14.06 | 6,400 | +0.08(+0.57%) |
Apr 30, 2010 | 14.06 | 14.06 | 13.92 | 13.98 | 6,200 | -0.11(-0.78%) |
Apr 29, 2010 | 14.18 | 14.18 | 14.00 | 14.09 | 15,531 | -0.11(-0.77%) |
Apr 28, 2010 | 14.20 | 14.20 | 14.19 | 14.20 | 3,900 | +0.06(+0.42%) |
Apr 27, 2010 | 14.14 | 14.15 | 14.10 | 14.14 | 4,430 | +0.04(+0.28%) |
Apr 26, 2010 | 14.10 | 14.10 | 14.10 | 14.10 | 100 | +0.01(+0.07%) |
Apr 23, 2010 | 14.09 | 14.09 | 14.07 | 14.09 | 600 | +0.02(+0.14%) |
Apr 22, 2010 | 14.05 | 14.08 | 14.05 | 14.07 | 2,800 | -0.02(-0.16%) |
Apr 21, 2010 | 14.08 | 14.09 | 14.04 | 14.09 | 2,278 | -0.00(-0.02%) |
Apr 20, 2010 | 14.45 | 14.45 | 14.00 | 14.10 | 11,139 | +0.05(+0.33%) |
Apr 19, 2010 | 14.08 | 14.08 | 14.05 | 14.05 | 1,300 | +0.05(+0.36%) |
Apr 16, 2010 | 14.00 | 14.00 | 13.98 | 14.00 | 2,651 | -0.02(-0.14%) |
Apr 15, 2010 | 14.02 | 14.06 | 14.02 | 14.02 | 5,719 | -0.04(-0.28%) |
Apr 14, 2010 | 14.04 | 14.10 | 14.04 | 14.06 | 3,935 | +0.01(+0.07%) |
Apr 13, 2010 | 14.00 | 14.05 | 14.00 | 14.05 | 700 | -0.05(-0.35%) |
Apr 12, 2010 | 14.10 | 14.10 | 14.10 | 14.10 | 2,500 | +0.03(+0.21%) |
Apr 09, 2010 | 13.95 | 14.07 | 13.95 | 14.07 | 1,000 | +0.07(+0.50%) |
Apr 08, 2010 | 13.94 | 14.00 | 13.94 | 14.00 | 1,000 | -0.03(-0.21%) |
Apr 07, 2010 | 14.03 | 14.03 | 14.03 | 14.03 | 2,900 | +0.00(+0.00%) |
Apr 06, 2010 | 14.01 | 14.03 | 14.00 | 14.03 | 18,660 | +0.07(+0.50%) |
Apr 05, 2010 | 13.85 | 13.96 | 13.85 | 13.96 | 5,840 | +0.05(+0.36%) |