Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2011 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | -0.20(-1.14%) |
Apr 27, 2011 | 17.73 | 17.73 | 16.67 | 17.47 | 8,044 | +0.25(+1.45%) |
Apr 26, 2011 | 17.79 | 17.82 | 17.22 | 17.22 | 3,945 | -0.50(-2.82%) |
Apr 25, 2011 | 17.90 | 18.19 | 17.70 | 17.72 | 17,910 | -0.26(-1.45%) |
Apr 21, 2011 | 18.50 | 18.50 | 17.62 | 17.98 | 3,960 | +0.08(+0.45%) |
Apr 20, 2011 | 17.85 | 18.29 | 17.80 | 17.90 | 6,098 | -0.12(-0.67%) |
Apr 19, 2011 | 18.01 | 18.43 | 17.69 | 18.02 | 10,050 | +0.06(+0.33%) |
Apr 18, 2011 | 17.60 | 18.00 | 17.50 | 17.96 | 1,534 | -0.04(-0.22%) |
Apr 15, 2011 | 17.75 | 18.24 | 17.75 | 18.00 | 600 | -0.26(-1.40%) |
Apr 14, 2011 | 18.14 | 18.26 | 17.68 | 18.26 | 2,300 | +0.08(+0.42%) |
Apr 13, 2011 | 18.00 | 18.26 | 17.97 | 18.18 | 1,400 | +0.26(+1.45%) |
Apr 12, 2011 | 18.25 | 18.25 | 17.90 | 17.92 | 400 | -0.13(-0.72%) |
Apr 11, 2011 | 18.15 | 18.29 | 18.00 | 18.05 | 1,540 | -0.18(-0.96%) |
Apr 08, 2011 | 18.40 | 18.49 | 16.82 | 18.23 | 8,610 | +0.25(+1.36%) |
Apr 07, 2011 | 18.24 | 18.24 | 17.51 | 17.98 | 3,600 | -0.17(-0.94%) |
Apr 06, 2011 | 18.50 | 18.51 | 18.06 | 18.15 | 2,567 | +0.29(+1.62%) |
Apr 05, 2011 | 18.00 | 18.00 | 17.85 | 17.86 | 2,243 | +0.02(+0.09%) |
Apr 04, 2011 | 18.60 | 18.93 | 17.84 | 17.84 | 6,680 | +0.20(+1.10%) |
Mar 31, 2011 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.05(+0.28%) |
Mar 30, 2011 | 17.66 | 18.30 | 17.60 | 17.60 | 3,400 | +0.05(+0.28%) |
Mar 29, 2011 | 17.08 | 18.37 | 17.08 | 17.55 | 1,310 | -0.11(-0.62%) |
Mar 28, 2011 | 17.69 | 17.69 | 17.66 | 17.66 | 200 | -0.63(-3.44%) |
Mar 25, 2011 | 17.01 | 18.29 | 17.01 | 18.29 | 4,050 | +0.84(+4.81%) |
Mar 24, 2011 | 17.81 | 18.31 | 17.11 | 17.45 | 3,784 | -0.30(-1.69%) |
Mar 23, 2011 | 17.04 | 17.75 | 17.04 | 17.75 | 2,570 | +0.25(+1.43%) |
Mar 18, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 1,900 | -0.00(-0.00%) |
Mar 17, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 350 | +0.02(+0.11%) |
Mar 11, 2011 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | +0.08(+0.46%) |
Mar 10, 2011 | 17.50 | 17.50 | 17.40 | 17.40 | 532 | -0.10(-0.57%) |
Mar 09, 2011 | 17.00 | 17.50 | 17.00 | 17.50 | 1,285 | +0.02(+0.11%) |
Mar 08, 2011 | 17.26 | 17.70 | 17.26 | 17.48 | 953 | +0.45(+2.65%) |
Mar 07, 2011 | 16.81 | 17.26 | 16.81 | 17.03 | 1,250 | +0.03(+0.16%) |
Mar 04, 2011 | 17.14 | 17.98 | 16.85 | 17.00 | 8,170 | +0.15(+0.89%) |
Mar 03, 2011 | 17.81 | 17.94 | 16.85 | 16.85 | 12,690 | -1.25(-6.91%) |
Mar 02, 2011 | 17.97 | 18.40 | 17.97 | 18.10 | 800 | +0.14(+0.79%) |
Mar 01, 2011 | 17.97 | 17.97 | 17.96 | 17.96 | 1,400 | +0.37(+2.09%) |
Feb 28, 2011 | 17.99 | 17.99 | 17.10 | 17.59 | 1,770 | -0.13(-0.72%) |
Feb 25, 2011 | 17.23 | 17.72 | 17.23 | 17.72 | 800 | -0.07(-0.40%) |
Feb 24, 2011 | 17.26 | 17.79 | 16.88 | 17.79 | 3,525 | -0.26(-1.44%) |
Feb 23, 2011 | 18.02 | 18.05 | 17.00 | 18.05 | 2,250 | -0.28(-1.53%) |
Feb 22, 2011 | 18.29 | 18.50 | 17.51 | 18.33 | 2,578 | -0.05(-0.27%) |
Feb 18, 2011 | 18.36 | 18.38 | 17.90 | 18.38 | 700 | +0.48(+2.68%) |
Feb 17, 2011 | 18.39 | 18.39 | 17.90 | 17.90 | 570 | +0.40(+2.29%) |
Feb 16, 2011 | 18.10 | 18.10 | 17.50 | 17.50 | 1,600 | +0.12(+0.72%) |
Feb 15, 2011 | 17.30 | 17.38 | 16.90 | 17.38 | 2,088 | +0.04(+0.21%) |
Feb 14, 2011 | 16.80 | 17.34 | 15.96 | 17.34 | 9,697 | -0.85(-4.68%) |
Feb 11, 2011 | 18.04 | 18.36 | 18.00 | 18.19 | 2,185 | +0.07(+0.39%) |
Feb 10, 2011 | 18.00 | 18.12 | 18.00 | 18.12 | 500 | -0.04(-0.22%) |
Feb 08, 2011 | 17.76 | 18.16 | 18.16 | 18.16 | 2,000 | -0.05(-0.27%) |
Feb 07, 2011 | 18.33 | 18.33 | 18.21 | 18.21 | 300 | +0.21(+1.17%) |
Feb 04, 2011 | 19.03 | 19.03 | 17.80 | 18.00 | 4,900 | -0.92(-4.86%) |
Feb 03, 2011 | 18.95 | 19.41 | 18.68 | 18.92 | 584 | -0.02(-0.13%) |
Feb 02, 2011 | 18.54 | 18.95 | 18.22 | 18.95 | 1,500 | -0.14(-0.76%) |