Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.88 | 16.00 | 15.88 | 16.00 | 1,150 | +0.00(+0.00%) |
May 23, 2011 | 15.97 | 16.00 | 15.90 | 16.00 | 4,200 | +0.00(+0.00%) |
May 19, 2011 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.30(+1.91%) |
May 18, 2011 | 15.77 | 15.99 | 15.70 | 15.70 | 2,200 | +0.07(+0.45%) |
May 17, 2011 | 15.50 | 15.63 | 15.50 | 15.63 | 700 | -0.06(-0.38%) |
May 16, 2011 | 15.81 | 15.81 | 15.69 | 15.69 | 725 | -0.16(-1.01%) |
May 13, 2011 | 15.91 | 15.91 | 15.75 | 15.85 | 800 | -0.09(-0.56%) |
May 12, 2011 | 15.95 | 15.95 | 15.61 | 15.94 | 2,399 | -0.06(-0.38%) |
May 11, 2011 | 16.23 | 16.24 | 15.95 | 16.00 | 2,100 | -0.07(-0.42%) |
May 10, 2011 | 16.30 | 16.30 | 15.81 | 16.07 | 1,434 | -0.19(-1.18%) |
May 09, 2011 | 17.00 | 17.31 | 15.90 | 16.26 | 14,934 | -0.02(-0.12%) |
May 06, 2011 | 16.12 | 16.30 | 15.63 | 16.28 | 1,357 | -0.02(-0.12%) |
May 05, 2011 | 16.29 | 16.51 | 16.01 | 16.30 | 4,000 | -0.40(-2.40%) |
May 04, 2011 | 16.70 | 16.86 | 16.23 | 16.70 | 3,457 | -0.07(-0.42%) |
May 03, 2011 | 16.77 | 16.78 | 16.23 | 16.77 | 10,887 | +0.29(+1.76%) |
May 02, 2011 | 15.97 | 16.48 | 15.97 | 16.48 | 1,076 | +0.03(+0.16%) |
Apr 29, 2011 | 16.46 | 16.48 | 16.30 | 16.45 | 1,385 | -0.01(-0.04%) |
Apr 27, 2011 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.25(+1.54%) |
Apr 26, 2011 | 15.40 | 16.35 | 15.40 | 16.21 | 7,729 | +0.06(+0.37%) |
Apr 25, 2011 | 16.20 | 16.39 | 15.87 | 16.15 | 2,546 | -0.18(-1.10%) |
Apr 21, 2011 | 16.33 | 16.33 | 16.00 | 16.33 | 1,100 | +0.00(+0.00%) |
Apr 20, 2011 | 16.00 | 16.33 | 16.00 | 16.33 | 1,226 | +0.24(+1.49%) |
Apr 19, 2011 | 15.66 | 16.30 | 15.50 | 16.09 | 7,670 | +0.06(+0.37%) |
Apr 18, 2011 | 15.93 | 16.44 | 15.93 | 16.03 | 2,818 | -0.38(-2.32%) |
Apr 15, 2011 | 17.10 | 17.10 | 16.03 | 16.41 | 17,817 | -0.78(-4.54%) |
Apr 13, 2011 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | +0.19(+1.12%) |
Apr 12, 2011 | 17.65 | 17.65 | 17.00 | 17.00 | 1,358 | -0.76(-4.28%) |
Apr 08, 2011 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.11(+0.62%) |
Apr 07, 2011 | 17.65 | 17.76 | 17.65 | 17.65 | 440 | -0.23(-1.29%) |
Apr 06, 2011 | 17.40 | 17.88 | 17.40 | 17.88 | 3,829 | +0.16(+0.91%) |
Apr 05, 2011 | 17.55 | 18.00 | 17.55 | 17.72 | 5,646 | +0.12(+0.67%) |
Apr 04, 2011 | 17.62 | 17.64 | 17.60 | 17.60 | 400 | -0.20(-1.12%) |
Apr 01, 2011 | 17.80 | 18.00 | 17.80 | 17.80 | 2,700 | +0.15(+0.85%) |
Mar 31, 2011 | 17.86 | 18.00 | 17.27 | 17.65 | 4,256 | -0.03(-0.17%) |
Mar 30, 2011 | 17.65 | 17.91 | 17.65 | 17.68 | 1,895 | +0.03(+0.17%) |
Mar 29, 2011 | 17.38 | 17.65 | 17.38 | 17.65 | 4,141 | +0.20(+1.15%) |
Mar 28, 2011 | 17.11 | 17.45 | 16.71 | 17.45 | 5,988 | +0.52(+3.07%) |
Mar 24, 2011 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | -0.20(-1.17%) |
Mar 23, 2011 | 16.60 | 17.20 | 16.60 | 17.13 | 3,982 | +0.00(+0.00%) |
Mar 22, 2011 | 16.95 | 17.13 | 16.95 | 17.13 | 4,811 | +0.13(+0.76%) |
Mar 21, 2011 | 16.93 | 17.00 | 16.57 | 17.00 | 4,500 | +0.29(+1.74%) |
Mar 18, 2011 | 16.60 | 16.71 | 16.60 | 16.71 | 550 | +0.02(+0.12%) |
Mar 16, 2011 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | -0.01(-0.06%) |
Mar 15, 2011 | 16.51 | 16.99 | 16.51 | 16.70 | 2,006 | +0.02(+0.12%) |
Mar 14, 2011 | 16.34 | 16.77 | 16.34 | 16.68 | 961 | +0.01(+0.06%) |
Mar 11, 2011 | 16.80 | 16.80 | 16.56 | 16.67 | 1,100 | +0.38(+2.33%) |
Mar 10, 2011 | 16.25 | 16.50 | 16.25 | 16.29 | 1,370 | -0.19(-1.15%) |
Mar 09, 2011 | 16.44 | 16.73 | 16.31 | 16.48 | 2,336 | -0.33(-1.97%) |
Mar 07, 2011 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.52(+3.20%) |
Mar 04, 2011 | 16.39 | 16.65 | 16.25 | 16.29 | 2,230 | -0.49(-2.92%) |
Mar 03, 2011 | 16.78 | 16.78 | 16.78 | 16.78 | 100 | +0.02(+0.12%) |
Mar 02, 2011 | 16.22 | 16.98 | 16.12 | 16.76 | 13,140 | +0.45(+2.76%) |