Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.00 | 19.46 | 18.73 | 19.00 | 10,625 | -0.11(-0.58%) |
Jul 29, 2010 | 19.04 | 19.16 | 18.99 | 19.11 | 2,875 | +0.64(+3.47%) |
Jul 28, 2010 | 18.51 | 18.54 | 18.47 | 18.47 | 15,700 | +0.13(+0.71%) |
Jul 27, 2010 | 18.73 | 18.75 | 18.33 | 18.34 | 5,370 | -0.39(-2.08%) |
Jul 26, 2010 | 18.70 | 18.73 | 18.70 | 18.73 | 600 | +0.27(+1.44%) |
Jul 23, 2010 | 18.55 | 18.55 | 18.43 | 18.46 | 745 | -0.05(-0.30%) |
Jul 22, 2010 | 18.47 | 18.79 | 18.47 | 18.52 | 15,360 | +0.35(+1.93%) |
Jul 21, 2010 | 18.22 | 18.73 | 18.13 | 18.17 | 5,559 | -0.04(-0.23%) |
Jul 19, 2010 | 18.38 | 18.21 | 18.21 | 18.21 | 2,200 | -0.03(-0.15%) |
Jul 16, 2010 | 18.24 | 18.24 | 17.90 | 18.24 | 1,240 | -0.13(-0.71%) |
Jul 15, 2010 | 18.25 | 18.37 | 18.25 | 18.37 | 1,500 | +0.22(+1.21%) |
Jul 14, 2010 | 18.18 | 18.18 | 18.06 | 18.15 | 3,385 | -0.04(-0.22%) |
Jul 13, 2010 | 18.19 | 18.19 | 18.19 | 18.19 | 100 | +0.31(+1.73%) |
Jul 12, 2010 | 18.11 | 18.11 | 17.84 | 17.88 | 7,539 | -0.43(-2.35%) |
Jul 09, 2010 | 18.31 | 18.31 | 17.93 | 18.31 | 700 | +0.43(+2.40%) |
Jul 08, 2010 | 17.90 | 17.99 | 17.88 | 17.88 | 31,676 | -0.07(-0.39%) |
Jul 07, 2010 | 17.68 | 18.07 | 17.61 | 17.95 | 11,045 | +0.23(+1.33%) |
Jul 06, 2010 | 17.71 | 17.71 | 17.71 | 17.71 | 100 | +0.07(+0.43%) |
Jul 01, 2010 | 17.34 | 17.64 | 17.64 | 17.64 | 2,700 | +0.06(+0.33%) |
Jun 30, 2010 | 17.52 | 17.65 | 17.49 | 17.58 | 1,800 | +0.13(+0.75%) |
Jun 29, 2010 | 17.45 | 17.45 | 17.45 | 17.45 | 200 | -0.90(-4.90%) |
Jun 25, 2010 | 18.35 | 18.62 | 18.35 | 18.35 | 8,790 | +0.30(+1.65%) |
Jun 24, 2010 | 17.83 | 18.05 | 17.58 | 18.05 | 10,820 | -0.10(-0.54%) |
Jun 23, 2010 | 18.15 | 18.15 | 18.15 | 18.15 | 170 | +0.01(+0.06%) |
Jun 22, 2010 | 18.14 | 18.14 | 18.14 | 18.14 | 500 | -0.02(-0.11%) |
Jun 21, 2010 | 18.45 | 18.46 | 18.13 | 18.16 | 1,845 | +0.12(+0.68%) |
Jun 18, 2010 | 18.04 | 18.04 | 17.90 | 18.04 | 1,000 | -0.21(-1.16%) |
Jun 17, 2010 | 18.21 | 18.31 | 18.07 | 18.25 | 5,300 | +0.09(+0.48%) |
Jun 16, 2010 | 18.17 | 18.17 | 17.93 | 18.16 | 2,823 | -0.15(-0.82%) |
Jun 15, 2010 | 17.86 | 18.33 | 17.86 | 18.31 | 4,920 | +0.24(+1.34%) |
Jun 14, 2010 | 17.97 | 18.14 | 17.95 | 18.07 | 3,687 | +0.41(+2.32%) |
Jun 10, 2010 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | +0.01(+0.06%) |
Jun 09, 2010 | 17.65 | 17.65 | 17.65 | 17.65 | 391 | +0.15(+0.86%) |
Jun 08, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 300 | +0.44(+2.58%) |
Jun 07, 2010 | 17.51 | 17.51 | 16.85 | 17.06 | 8,247 | -0.38(-2.18%) |
Jun 04, 2010 | 17.44 | 17.66 | 17.24 | 17.44 | 964 | -0.43(-2.41%) |
Jun 03, 2010 | 17.87 | 18.08 | 17.61 | 17.87 | 1,127 | +0.13(+0.74%) |
Jun 02, 2010 | 17.57 | 17.74 | 17.50 | 17.74 | 2,380 | +0.41(+2.36%) |
Jun 01, 2010 | 17.44 | 17.66 | 17.30 | 17.33 | 71,357 | -0.78(-4.31%) |
May 28, 2010 | 18.11 | 18.15 | 18.06 | 18.11 | 6,000 | -0.14(-0.77%) |
May 27, 2010 | 17.61 | 18.25 | 17.61 | 18.25 | 1,827 | +0.41(+2.30%) |
May 26, 2010 | 17.96 | 17.99 | 17.57 | 17.84 | 2,005 | +0.25(+1.42%) |
May 25, 2010 | 17.03 | 17.61 | 16.70 | 17.59 | 30,925 | -0.28(-1.57%) |
May 24, 2010 | 17.99 | 18.04 | 17.87 | 17.87 | 545 | +0.09(+0.51%) |
May 21, 2010 | 17.78 | 17.99 | 17.74 | 17.78 | 2,805 | +0.14(+0.79%) |
May 20, 2010 | 17.65 | 17.73 | 17.25 | 17.64 | 10,433 | -0.17(-0.95%) |
May 19, 2010 | 17.89 | 17.91 | 17.80 | 17.81 | 9,505 | -0.43(-2.36%) |
May 18, 2010 | 18.27 | 18.27 | 18.17 | 18.24 | 1,605 | +0.41(+2.30%) |
May 17, 2010 | 18.26 | 18.26 | 17.70 | 17.83 | 4,355 | -0.59(-3.20%) |
May 14, 2010 | 18.42 | 18.68 | 18.42 | 18.42 | 27,938 | -0.50(-2.62%) |
May 13, 2010 | 18.83 | 18.91 | 18.83 | 18.91 | 2,662 | -0.01(-0.03%) |
May 12, 2010 | 18.70 | 18.93 | 18.70 | 18.92 | 8,600 | +0.32(+1.72%) |
May 11, 2010 | 18.78 | 18.87 | 18.60 | 18.60 | 1,800 | -0.04(-0.21%) |
May 10, 2010 | 18.90 | 18.90 | 18.61 | 18.64 | 1,000 | +0.06(+0.33%) |
May 07, 2010 | 18.56 | 18.58 | 18.17 | 18.58 | 2,664 | -0.18(-0.96%) |
May 06, 2010 | 18.44 | 77.14 | 17.51 | 18.76 | 9,025 | +0.19(+1.03%) |
May 05, 2010 | 18.80 | 18.89 | 18.57 | 18.57 | 3,456 | -0.60(-3.14%) |
May 04, 2010 | 19.41 | 19.41 | 19.09 | 19.17 | 6,077 | -0.42(-2.14%) |