Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2010 | 19.25 | 19.38 | 19.25 | 19.25 | 1,200 | +0.04(+0.21%) |
May 28, 2010 | 19.21 | 19.21 | 19.21 | 19.21 | 400 | +0.00(+0.00%) |
May 27, 2010 | 19.21 | 19.21 | 19.21 | 19.21 | 400 | +0.19(+1.01%) |
May 26, 2010 | 18.91 | 19.12 | 18.91 | 19.02 | 1,800 | +0.14(+0.75%) |
May 25, 2010 | 18.75 | 18.88 | 18.61 | 18.88 | 1,880 | -0.35(-1.82%) |
May 24, 2010 | 19.23 | 19.23 | 19.23 | 19.23 | 1,600 | -0.06(-0.34%) |
May 21, 2010 | 19.29 | 19.29 | 19.25 | 19.29 | 600 | +0.09(+0.44%) |
May 20, 2010 | 19.14 | 19.25 | 18.77 | 19.20 | 6,800 | -0.44(-2.21%) |
May 19, 2010 | 19.50 | 19.64 | 19.50 | 19.64 | 400 | -0.01(-0.05%) |
May 18, 2010 | 19.80 | 19.80 | 19.65 | 19.65 | 400 | +0.00(+0.00%) |
May 17, 2010 | 19.43 | 19.80 | 19.43 | 19.65 | 4,730 | +0.01(+0.05%) |
May 14, 2010 | 19.64 | 19.65 | 19.64 | 19.64 | 800 | -0.16(-0.81%) |
May 13, 2010 | 19.78 | 19.93 | 19.78 | 19.80 | 2,200 | +0.04(+0.18%) |
May 12, 2010 | 19.63 | 19.77 | 19.63 | 19.77 | 3,200 | +0.06(+0.32%) |
May 11, 2010 | 19.70 | 19.70 | 19.70 | 19.70 | 400 | +0.20(+1.01%) |
May 10, 2010 | 19.19 | 19.50 | 19.19 | 19.50 | 800 | +0.46(+2.44%) |
May 07, 2010 | 19.12 | 19.29 | 19.04 | 19.04 | 5,000 | -0.29(-1.47%) |
May 06, 2010 | 19.58 | 19.58 | 18.95 | 19.32 | 2,800 | -0.38(-1.93%) |
May 04, 2010 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | -0.10(-0.49%) |