Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.84 | 20.02 | 19.73 | 20.00 | 1,000 | +0.12(+0.61%) |
Aug 30, 2010 | 20.08 | 20.12 | 19.88 | 19.88 | 4,046 | -0.15(-0.75%) |
Aug 27, 2010 | 20.03 | 20.03 | 19.91 | 20.03 | 3,000 | +0.25(+1.26%) |
Aug 26, 2010 | 19.81 | 19.81 | 19.44 | 19.78 | 1,800 | +0.01(+0.03%) |
Aug 25, 2010 | 19.62 | 19.77 | 19.62 | 19.77 | 400 | -0.04(-0.20%) |
Aug 24, 2010 | 20.14 | 20.14 | 19.77 | 19.82 | 2,800 | -0.48(-2.37%) |
Aug 23, 2010 | 20.30 | 20.30 | 20.30 | 20.30 | 200 | -0.15(-0.73%) |
Aug 20, 2010 | 20.30 | 20.45 | 20.30 | 20.45 | 400 | +0.15(+0.74%) |
Aug 19, 2010 | 20.14 | 20.30 | 20.11 | 20.30 | 1,600 | +0.00(+0.00%) |
Aug 18, 2010 | 20.16 | 20.30 | 19.98 | 20.30 | 6,250 | +0.11(+0.54%) |
Aug 17, 2010 | 19.89 | 20.23 | 19.86 | 20.18 | 11,650 | +0.36(+1.84%) |
Aug 16, 2010 | 19.73 | 19.82 | 19.71 | 19.82 | 600 | -0.04(-0.20%) |
Aug 12, 2010 | 19.86 | 19.86 | 19.86 | 19.86 | 200 | +0.11(+0.58%) |
Aug 11, 2010 | 19.79 | 19.79 | 19.62 | 19.75 | 4,200 | -0.18(-0.90%) |
Aug 10, 2010 | 19.93 | 19.93 | 19.93 | 19.93 | 200 | +0.15(+0.76%) |
Aug 09, 2010 | 19.77 | 19.77 | 19.77 | 19.77 | 200 | +0.14(+0.71%) |
Aug 06, 2010 | 19.64 | 19.65 | 19.48 | 19.64 | 1,000 | -0.16(-0.83%) |
Aug 05, 2010 | 19.98 | 19.98 | 19.80 | 19.80 | 2,600 | -0.30(-1.49%) |
Aug 04, 2010 | 20.10 | 20.10 | 20.10 | 20.10 | 200 | +0.21(+1.03%) |
Aug 03, 2010 | 19.80 | 19.95 | 19.80 | 19.89 | 1,400 | +0.06(+0.30%) |
Aug 02, 2010 | 19.73 | 19.89 | 19.73 | 19.84 | 1,910 | +0.26(+1.33%) |
Jul 30, 2010 | 19.57 | 19.57 | 19.57 | 19.57 | 200 | +0.14(+0.71%) |
Jul 29, 2010 | 19.73 | 19.73 | 19.43 | 19.44 | 4,000 | -0.46(-2.31%) |
Jul 27, 2010 | 19.50 | 19.90 | 19.90 | 19.90 | 2,200 | +0.26(+1.31%) |
Jul 26, 2010 | 19.57 | 19.64 | 19.57 | 19.64 | 3,864 | +0.18(+0.95%) |
Jul 23, 2010 | 19.47 | 19.47 | 19.43 | 19.45 | 1,400 | +0.04(+0.21%) |
Jul 22, 2010 | 19.39 | 19.41 | 19.10 | 19.41 | 1,000 | +0.06(+0.34%) |
Jul 21, 2010 | 19.50 | 19.53 | 19.35 | 19.35 | 1,000 | +0.00(+0.00%) |
Jul 20, 2010 | 19.36 | 19.36 | 19.05 | 19.35 | 1,800 | +0.09(+0.44%) |
Jul 16, 2010 | 19.43 | 19.27 | 19.27 | 19.27 | 2,800 | -0.25(-1.31%) |
Jul 15, 2010 | 19.54 | 19.54 | 19.38 | 19.52 | 3,400 | +0.12(+0.62%) |
Jul 13, 2010 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | -0.10(-0.51%) |
Jul 12, 2010 | 19.43 | 19.50 | 19.08 | 19.50 | 14,800 | -0.12(-0.64%) |
Jul 09, 2010 | 19.62 | 19.62 | 18.68 | 19.62 | 10,200 | +0.52(+2.75%) |
Jul 07, 2010 | 18.95 | 19.10 | 19.10 | 19.10 | 2,200 | +0.25(+1.33%) |
Jul 06, 2010 | 18.85 | 19.00 | 18.85 | 18.85 | 3,000 | +0.01(+0.03%) |
Jul 01, 2010 | 18.84 | 18.84 | 18.84 | 18.84 | 200 | -0.21(-1.08%) |
Jun 30, 2010 | 19.43 | 19.43 | 19.05 | 19.05 | 1,680 | -0.20(-1.04%) |
Jun 29, 2010 | 19.50 | 19.50 | 19.20 | 19.25 | 3,392 | -0.25(-1.28%) |
Jun 25, 2010 | 19.50 | 19.65 | 19.50 | 19.50 | 5,664 | +0.06(+0.30%) |
Jun 24, 2010 | 19.75 | 20.10 | 19.44 | 19.44 | 3,600 | -0.21(-1.06%) |
Jun 23, 2010 | 19.65 | 19.65 | 19.65 | 19.65 | 200 | -0.15(-0.76%) |
Jun 22, 2010 | 19.81 | 19.81 | 19.80 | 19.80 | 1,200 | -0.16(-0.80%) |
Jun 21, 2010 | 20.11 | 20.11 | 19.96 | 19.96 | 400 | -0.31(-1.55%) |
Jun 18, 2010 | 20.27 | 20.28 | 20.26 | 20.27 | 4,200 | +0.02(+0.12%) |
Jun 17, 2010 | 20.25 | 20.25 | 20.25 | 20.25 | 200 | +0.15(+0.75%) |
Jun 16, 2010 | 19.82 | 20.10 | 19.82 | 20.10 | 1,400 | +0.05(+0.25%) |
Jun 15, 2010 | 19.75 | 20.05 | 19.75 | 20.05 | 800 | +0.20(+1.01%) |
Jun 14, 2010 | 19.85 | 19.85 | 19.85 | 19.85 | 600 | +0.21(+1.07%) |
Jun 11, 2010 | 19.70 | 19.70 | 19.64 | 19.64 | 1,400 | -0.18(-0.93%) |
Jun 10, 2010 | 19.68 | 19.82 | 19.68 | 19.82 | 400 | +0.30(+1.54%) |
Jun 09, 2010 | 19.52 | 19.52 | 19.52 | 19.52 | 1,000 | +0.15(+0.77%) |
Jun 04, 2010 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | -0.42(-2.12%) |
Jun 03, 2010 | 19.75 | 19.80 | 19.75 | 19.80 | 600 | +0.30(+1.51%) |
Jun 02, 2010 | 19.25 | 19.50 | 19.14 | 19.50 | 2,384 | +0.25(+1.30%) |