Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.02 | 14.10 | 13.95 | 14.05 | 3,974 | +0.03(+0.21%) |
Aug 30, 2010 | 14.02 | 14.02 | 14.02 | 14.02 | 600 | +0.00(+0.00%) |
Aug 27, 2010 | 14.02 | 14.02 | 14.00 | 14.02 | 3,350 | +0.02(+0.14%) |
Aug 26, 2010 | 13.94 | 14.00 | 13.94 | 14.00 | 813 | +0.01(+0.07%) |
Aug 25, 2010 | 13.99 | 13.99 | 13.99 | 13.99 | 741 | +0.09(+0.65%) |
Aug 24, 2010 | 13.86 | 13.90 | 13.82 | 13.90 | 11,692 | +0.04(+0.29%) |
Aug 23, 2010 | 14.10 | 14.10 | 13.81 | 13.86 | 9,073 | -0.23(-1.63%) |
Aug 20, 2010 | 14.10 | 14.10 | 14.09 | 14.09 | 200 | +0.00(+0.00%) |
Aug 19, 2010 | 14.00 | 14.09 | 14.00 | 14.09 | 1,360 | +0.09(+0.64%) |
Aug 18, 2010 | 14.10 | 14.10 | 13.96 | 14.00 | 2,932 | -0.10(-0.71%) |
Aug 17, 2010 | 14.07 | 14.10 | 14.07 | 14.10 | 1,575 | +0.02(+0.17%) |
Aug 16, 2010 | 14.01 | 14.08 | 14.01 | 14.08 | 508 | +0.08(+0.54%) |
Aug 13, 2010 | 14.00 | 14.06 | 14.00 | 14.00 | 5,502 | +0.03(+0.22%) |
Aug 12, 2010 | 13.96 | 13.97 | 13.96 | 13.97 | 2,600 | -0.03(-0.21%) |
Aug 11, 2010 | 13.95 | 14.00 | 13.95 | 14.00 | 200 | +0.07(+0.50%) |
Aug 10, 2010 | 13.95 | 13.95 | 13.93 | 13.93 | 1,100 | +0.00(+0.00%) |
Aug 09, 2010 | 13.93 | 14.03 | 13.91 | 13.93 | 1,769 | -0.12(-0.85%) |
Aug 06, 2010 | 14.05 | 14.05 | 13.91 | 14.05 | 2,254 | -0.05(-0.35%) |
Aug 05, 2010 | 13.87 | 14.10 | 13.86 | 14.10 | 2,047 | +0.17(+1.22%) |
Aug 04, 2010 | 14.12 | 14.17 | 13.93 | 13.93 | 4,066 | -0.19(-1.35%) |
Aug 03, 2010 | 13.98 | 14.25 | 13.95 | 14.12 | 8,913 | +0.30(+2.16%) |
Aug 02, 2010 | 13.70 | 13.95 | 13.70 | 13.82 | 10,561 | +0.07(+0.52%) |
Jul 30, 2010 | 13.75 | 13.95 | 13.70 | 13.75 | 3,928 | -0.08(-0.58%) |
Jul 29, 2010 | 13.78 | 13.93 | 13.78 | 13.83 | 4,650 | -0.07(-0.50%) |
Jul 28, 2010 | 13.87 | 13.90 | 13.87 | 13.90 | 942 | +0.03(+0.22%) |
Jul 27, 2010 | 13.85 | 13.87 | 13.85 | 13.87 | 600 | +0.07(+0.51%) |
Jul 26, 2010 | 13.70 | 13.80 | 13.70 | 13.80 | 2,400 | +0.10(+0.73%) |
Jul 23, 2010 | 13.70 | 13.70 | 13.70 | 13.70 | 105 | +0.00(+0.00%) |
Jul 22, 2010 | 13.45 | 13.70 | 13.45 | 13.70 | 12,460 | -0.04(-0.29%) |
Jul 21, 2010 | 13.79 | 13.79 | 13.74 | 13.74 | 981 | -0.08(-0.58%) |
Jul 20, 2010 | 13.83 | 13.83 | 13.82 | 13.82 | 700 | -0.01(-0.07%) |
Jul 19, 2010 | 13.83 | 13.83 | 13.83 | 13.83 | 706 | +0.03(+0.22%) |
Jul 16, 2010 | 13.80 | 13.80 | 13.78 | 13.80 | 3,234 | +0.05(+0.36%) |
Jul 15, 2010 | 13.73 | 13.75 | 13.71 | 13.75 | 3,170 | +0.20(+1.48%) |
Jul 14, 2010 | 13.49 | 13.59 | 13.49 | 13.55 | 3,016 | -0.20(-1.45%) |
Jul 13, 2010 | 13.62 | 13.75 | 13.60 | 13.75 | 3,700 | +0.13(+0.98%) |
Jul 12, 2010 | 13.67 | 13.67 | 13.39 | 13.62 | 3,734 | -0.08(-0.61%) |
Jul 09, 2010 | 13.70 | 13.70 | 13.67 | 13.70 | 600 | +0.20(+1.48%) |
Jul 08, 2010 | 13.60 | 13.60 | 13.50 | 13.50 | 500 | -0.10(-0.74%) |
Jul 07, 2010 | 13.60 | 13.68 | 13.50 | 13.60 | 4,200 | +0.08(+0.59%) |
Jul 06, 2010 | 13.66 | 13.75 | 13.52 | 13.52 | 3,409 | -0.15(-1.10%) |
Jul 02, 2010 | 13.67 | 13.67 | 13.67 | 13.67 | 500 | +0.00(+0.00%) |
Jul 01, 2010 | 13.67 | 13.67 | 13.67 | 13.67 | 209 | -0.03(-0.22%) |
Jun 30, 2010 | 13.58 | 13.90 | 13.50 | 13.70 | 12,418 | +0.10(+0.74%) |
Jun 28, 2010 | 13.65 | 13.60 | 13.60 | 13.60 | 2,600 | -0.02(-0.15%) |
Jun 25, 2010 | 13.62 | 13.62 | 13.60 | 13.62 | 400 | +0.15(+1.11%) |
Jun 24, 2010 | 13.59 | 13.59 | 13.47 | 13.47 | 600 | -0.04(-0.30%) |
Jun 23, 2010 | 13.47 | 13.70 | 13.47 | 13.51 | 3,275 | -0.01(-0.07%) |
Jun 22, 2010 | 13.43 | 13.55 | 13.43 | 13.52 | 6,447 | +0.09(+0.67%) |
Jun 21, 2010 | 13.48 | 13.48 | 13.43 | 13.43 | 1,100 | -0.11(-0.81%) |
Jun 18, 2010 | 13.54 | 13.75 | 13.54 | 13.54 | 3,100 | -0.00(-0.00%) |
Jun 17, 2010 | 13.52 | 13.60 | 13.52 | 13.54 | 1,089 | -0.04(-0.29%) |
Jun 16, 2010 | 13.70 | 13.70 | 13.58 | 13.58 | 1,100 | -0.12(-0.88%) |
Jun 15, 2010 | 13.50 | 13.77 | 13.50 | 13.70 | 4,601 | +0.19(+1.41%) |
Jun 14, 2010 | 13.52 | 13.55 | 13.51 | 13.51 | 600 | -0.04(-0.30%) |
Jun 11, 2010 | 13.73 | 13.73 | 13.50 | 13.55 | 2,466 | -0.15(-1.09%) |
Jun 10, 2010 | 13.68 | 13.70 | 13.68 | 13.70 | 500 | +0.05(+0.34%) |
Jun 09, 2010 | 13.90 | 13.90 | 13.63 | 13.65 | 8,335 | -0.25(-1.78%) |
Jun 08, 2010 | 13.87 | 13.90 | 13.87 | 13.90 | 3,000 | +0.03(+0.22%) |
Jun 07, 2010 | 13.87 | 13.87 | 13.87 | 13.87 | 600 | -0.03(-0.22%) |
Jun 04, 2010 | 13.90 | 13.90 | 13.90 | 13.90 | 200 | +0.00(+0.00%) |
Jun 03, 2010 | 13.90 | 13.90 | 13.90 | 13.90 | 2,525 | +0.06(+0.40%) |
Jun 02, 2010 | 13.87 | 13.90 | 13.84 | 13.84 | 720 | -0.06(-0.40%) |