Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.85 | 17.85 | 17.82 | 17.82 | 480 | +0.05(+0.28%) |
Nov 29, 2010 | 17.69 | 17.77 | 17.67 | 17.77 | 1,770 | +0.02(+0.11%) |
Nov 26, 2010 | 17.75 | 17.75 | 17.75 | 17.75 | 50 | +0.00(+0.00%) |
Nov 25, 2010 | 17.74 | 17.75 | 17.74 | 17.75 | 200 | +0.06(+0.34%) |
Nov 24, 2010 | 17.62 | 17.69 | 17.62 | 17.69 | 500 | +0.15(+0.86%) |
Nov 23, 2010 | 17.54 | 17.54 | 17.54 | 17.54 | 250 | -0.12(-0.68%) |
Nov 22, 2010 | 17.66 | 17.66 | 17.66 | 0 | +0.00(+0.00%) | |
Nov 19, 2010 | 17.66 | 17.66 | 17.66 | 17.66 | 160 | +0.05(+0.28%) |
Nov 18, 2010 | 17.61 | 17.61 | 17.35 | 17.61 | 100 | +0.26(+1.50%) |
Nov 17, 2010 | 17.20 | 17.35 | 17.20 | 17.35 | 1,100 | +0.13(+0.75%) |
Nov 16, 2010 | 17.32 | 17.35 | 17.19 | 17.22 | 3,222 | -0.22(-1.26%) |
Nov 15, 2010 | 17.48 | 17.48 | 17.44 | 17.44 | 600 | +0.02(+0.11%) |
Nov 12, 2010 | 17.61 | 17.61 | 17.42 | 17.42 | 5,222 | -0.24(-1.36%) |
Nov 11, 2010 | 17.66 | 17.66 | 17.66 | 17.66 | 821 | -0.03(-0.17%) |
Nov 10, 2010 | 17.60 | 17.69 | 17.60 | 17.69 | 1,943 | +0.02(+0.11%) |
Nov 09, 2010 | 17.86 | 17.86 | 17.67 | 17.67 | 2,795 | -0.13(-0.73%) |
Nov 08, 2010 | 17.75 | 17.80 | 17.75 | 17.80 | 9,835 | +0.03(+0.17%) |
Nov 05, 2010 | 17.76 | 17.77 | 17.76 | 17.77 | 988 | +0.07(+0.40%) |
Nov 04, 2010 | 17.70 | 17.70 | 17.70 | 17.70 | 165 | +0.15(+0.85%) |
Nov 03, 2010 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) | |
Nov 02, 2010 | 17.54 | 17.55 | 17.53 | 17.55 | 1,035 | +0.00(+0.00%) |
Nov 01, 2010 | 17.68 | 17.68 | 17.55 | 17.55 | 1,490 | -0.04(-0.23%) |
Oct 29, 2010 | 17.40 | 17.59 | 17.40 | 17.59 | 4,040 | +0.05(+0.29%) |
Oct 28, 2010 | 17.54 | 17.54 | 17.54 | 0 | +0.00(+0.00%) | |
Oct 27, 2010 | 17.53 | 17.54 | 17.53 | 17.54 | 582 | -0.15(-0.85%) |
Oct 25, 2010 | 17.69 | 17.69 | 17.61 | 17.69 | 950 | +0.05(+0.28%) |
Oct 22, 2010 | 17.64 | 17.64 | 17.64 | 17.64 | 2,276 | -0.06(-0.34%) |
Oct 21, 2010 | 17.73 | 17.73 | 17.70 | 17.70 | 5,000 | -0.03(-0.17%) |
Oct 20, 2010 | 17.73 | 17.73 | 17.73 | 17.73 | 510 | +0.07(+0.40%) |
Oct 19, 2010 | 17.66 | 17.66 | 17.66 | 17.66 | 2,000 | +0.00(+0.00%) |
Oct 18, 2010 | 17.60 | 17.66 | 17.60 | 17.66 | 1,785 | +0.06(+0.34%) |
Oct 15, 2010 | 17.60 | 17.60 | 17.60 | 17.60 | 100 | -0.03(-0.17%) |
Oct 14, 2010 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) | |
Oct 13, 2010 | 17.63 | 17.63 | 17.63 | 17.63 | 300 | +0.06(+0.34%) |
Oct 12, 2010 | 17.53 | 17.57 | 17.49 | 17.57 | 1,745 | +0.18(+1.04%) |
Oct 08, 2010 | 17.39 | 17.39 | 17.39 | 17.39 | 721 | -0.03(-0.17%) |
Oct 07, 2010 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) | |
Oct 06, 2010 | 17.42 | 17.42 | 17.42 | 17.42 | 850 | -0.04(-0.23%) |
Oct 05, 2010 | 17.32 | 17.46 | 17.28 | 17.46 | 3,539 | +0.28(+1.63%) |
Oct 04, 2010 | 17.25 | 17.25 | 17.18 | 17.18 | 1,710 | -0.14(-0.81%) |
Oct 01, 2010 | 17.32 | 17.32 | 17.32 | 17.32 | 1,000 | +0.10(+0.58%) |
Sep 30, 2010 | 17.29 | 17.29 | 17.22 | 17.22 | 2,138 | +0.19(+1.12%) |
Sep 29, 2010 | 17.03 | 17.03 | 17.03 | 17.03 | 153 | +0.00(+0.00%) |
Sep 28, 2010 | 17.03 | 17.03 | 17.03 | 0 | +0.00(+0.00%) | |
Sep 27, 2010 | 17.10 | 17.10 | 17.03 | 17.03 | 30,700 | -0.11(-0.64%) |
Sep 24, 2010 | 17.13 | 17.14 | 17.13 | 17.14 | 4,400 | +0.05(+0.29%) |
Sep 23, 2010 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) | |
Sep 22, 2010 | 17.09 | 17.10 | 17.09 | 17.09 | 790 | -0.07(-0.41%) |
Sep 21, 2010 | 17.19 | 17.19 | 17.16 | 17.16 | 275 | -0.07(-0.41%) |
Sep 20, 2010 | 17.25 | 17.25 | 17.23 | 17.23 | 498 | +0.08(+0.47%) |
Sep 17, 2010 | 17.30 | 17.30 | 17.15 | 17.15 | 5,561 | +0.00(+0.00%) |
Sep 15, 2010 | 17.09 | 17.16 | 17.08 | 17.15 | 20,445 | -0.04(-0.23%) |
Sep 14, 2010 | 17.19 | 17.19 | 17.19 | 70 | +0.00(+0.00%) | |
Sep 13, 2010 | 17.20 | 17.20 | 17.19 | 17.19 | 1,200 | +0.12(+0.70%) |
Sep 10, 2010 | 17.01 | 17.07 | 17.00 | 17.07 | 8,184 | +0.04(+0.23%) |
Sep 09, 2010 | 16.98 | 17.03 | 16.98 | 17.03 | 600 | -0.06(-0.35%) |
Sep 08, 2010 | 17.07 | 17.09 | 17.07 | 17.09 | 822 | +0.00(+0.00%) |
Sep 07, 2010 | 17.09 | 17.09 | 17.09 | 17.09 | 1,155 | +0.05(+0.29%) |
Sep 03, 2010 | 17.07 | 17.11 | 17.04 | 17.04 | 500 | +0.14(+0.83%) |
Sep 02, 2010 | 16.90 | 16.90 | 16.90 | 16.90 | 300 | +0.24(+1.44%) |
Sep 01, 2010 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) | |
Aug 31, 2010 | 16.66 | 16.66 | 16.66 | 150 | +0.00(+0.00%) | |
Aug 30, 2010 | 16.68 | 16.68 | 16.66 | 16.66 | 700 | +0.40(+2.46%) |
Aug 27, 2010 | 16.26 | 16.26 | 16.26 | 75 | +0.00(+0.00%) | |
Aug 26, 2010 | 16.32 | 16.32 | 16.26 | 16.26 | 970 | +0.09(+0.56%) |
Aug 25, 2010 | 16.17 | 16.17 | 16.17 | 16.17 | 130 | -0.19(-1.16%) |
Aug 24, 2010 | 16.36 | 16.36 | 16.36 | 16.36 | 143 | -0.21(-1.27%) |
Aug 23, 2010 | 16.50 | 16.57 | 16.50 | 16.57 | 1,500 | +0.19(+1.16%) |
Aug 20, 2010 | 16.38 | 16.38 | 16.38 | 16.38 | 362 | -0.03(-0.18%) |
Aug 19, 2010 | 16.52 | 16.52 | 16.41 | 16.41 | 2,338 | +0.25(+1.55%) |
Aug 18, 2010 | 16.16 | 16.16 | 16.16 | 0 | +0.00(+0.00%) | |
Aug 17, 2010 | 16.16 | 16.16 | 16.16 | 0 | +0.00(+0.00%) | |
Aug 16, 2010 | 16.19 | 16.19 | 16.16 | 16.16 | 700 | +0.02(+0.12%) |
Aug 13, 2010 | 16.14 | 16.14 | 16.14 | 16.14 | 4,741 | -0.18(-1.10%) |
Aug 12, 2010 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) | |
Aug 11, 2010 | 16.55 | 16.55 | 16.32 | 16.32 | 300 | -0.42(-2.51%) |
Aug 10, 2010 | 16.74 | 16.74 | 16.74 | 16.74 | 1,926 | +0.00(+0.00%) |
Aug 09, 2010 | 16.74 | 16.74 | 16.74 | 16.74 | 550 | +0.12(+0.72%) |
Aug 06, 2010 | 16.51 | 16.62 | 16.50 | 16.62 | 20,390 | -0.09(-0.54%) |
Aug 05, 2010 | 16.71 | 16.71 | 16.71 | 0 | +0.00(+0.00%) | |
Aug 04, 2010 | 16.78 | 16.78 | 16.71 | 16.71 | 500 | -0.12(-0.71%) |
Aug 03, 2010 | 16.70 | 16.83 | 16.70 | 16.83 | 276 | +0.22(+1.32%) |
Jul 30, 2010 | 16.61 | 16.61 | 16.61 | 16.61 | 300 | -0.01(-0.06%) |
Jul 29, 2010 | 16.62 | 16.62 | 16.62 | 16.62 | 200 | +0.33(+2.03%) |
Jul 28, 2010 | 16.29 | 16.29 | 16.29 | 0 | +0.00(+0.00%) | |
Jul 27, 2010 | 16.29 | 16.29 | 16.29 | 0 | +0.00(+0.00%) | |
Jul 26, 2010 | 16.29 | 16.29 | 16.29 | 0 | +0.00(+0.00%) | |
Jul 23, 2010 | 16.29 | 16.29 | 16.29 | 16.29 | 638 | +0.01(+0.06%) |
Jul 22, 2010 | 16.28 | 16.28 | 16.28 | 16.28 | 240 | -0.18(-1.09%) |
Jul 21, 2010 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) | |
Jul 20, 2010 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) | |
Jul 19, 2010 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) | |
Jul 16, 2010 | 16.46 | 16.46 | 16.46 | 23 | +0.00(+0.00%) | |
Jul 15, 2010 | 16.39 | 16.46 | 16.34 | 16.46 | 6,262 | +0.09(+0.55%) |
Jul 14, 2010 | 16.44 | 16.44 | 16.37 | 16.37 | 1,850 | +0.01(+0.06%) |
Jul 13, 2010 | 16.35 | 16.37 | 16.35 | 16.36 | 1,001 | +0.18(+1.11%) |
Jul 12, 2010 | 16.20 | 16.20 | 16.13 | 16.18 | 10,822 | +0.11(+0.68%) |
Jul 09, 2010 | 16.07 | 16.07 | 16.07 | 16.07 | 360 | +0.08(+0.50%) |
Jul 08, 2010 | 15.85 | 15.99 | 15.85 | 15.99 | 10,310 | +0.40(+2.57%) |
Jul 07, 2010 | 15.59 | 15.59 | 15.59 | 0 | +0.00(+0.00%) | |
Jul 06, 2010 | 15.59 | 15.68 | 15.59 | 15.59 | 1,975 | +0.09(+0.58%) |
Jul 02, 2010 | 15.64 | 15.66 | 15.50 | 15.50 | 1,635 | -0.09(-0.58%) |
Jun 30, 2010 | 15.74 | 15.74 | 15.59 | 15.59 | 2,317 | -0.30(-1.89%) |
Jun 29, 2010 | 15.89 | 15.89 | 15.89 | 15.89 | 500 | -0.41(-2.52%) |
Jun 25, 2010 | 16.29 | 16.30 | 16.18 | 16.30 | 3,600 | -0.37(-2.22%) |
Jun 24, 2010 | 16.67 | 16.67 | 16.67 | 90 | +0.00(+0.00%) | |
Jun 23, 2010 | 16.66 | 16.67 | 16.66 | 16.67 | 20,000 | -0.19(-1.13%) |
Jun 22, 2010 | 16.86 | 16.86 | 16.86 | 16.86 | 5,828 | -0.15(-0.88%) |
Jun 21, 2010 | 17.00 | 17.03 | 17.00 | 17.01 | 2,100 | +0.11(+0.65%) |
Jun 18, 2010 | 16.90 | 16.90 | 16.90 | 16.90 | 573 | -0.01(-0.06%) |
Jun 17, 2010 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) | |
Jun 16, 2010 | 16.89 | 16.92 | 16.89 | 16.91 | 600 | +0.02(+0.12%) |
Jun 15, 2010 | 16.61 | 16.89 | 16.61 | 16.89 | 2,480 | +0.30(+1.81%) |
Jun 14, 2010 | 16.68 | 16.68 | 16.59 | 16.59 | 1,650 | +0.11(+0.67%) |
Jun 11, 2010 | 16.46 | 16.49 | 16.43 | 16.48 | 12,400 | +0.08(+0.49%) |
Jun 10, 2010 | 16.30 | 16.42 | 16.30 | 16.40 | 13,900 | +0.07(+0.43%) |
Jun 09, 2010 | 16.27 | 16.33 | 16.27 | 16.33 | 1,633 | +0.25(+1.55%) |
Jun 08, 2010 | 16.08 | 16.08 | 16.08 | 16.08 | 623 | -0.26(-1.59%) |
Jun 07, 2010 | 16.34 | 16.34 | 16.34 | 16.34 | 20,000 | -0.26(-1.57%) |
Jun 04, 2010 | 16.60 | 16.60 | 16.60 | 16.60 | 20,000 | -0.07(-0.42%) |
Jun 03, 2010 | 16.74 | 16.74 | 16.67 | 16.67 | 755 | +0.26(+1.58%) |
Jun 02, 2010 | 16.41 | 16.41 | 16.41 | 16.41 | 10,000 | +0.03(+0.18%) |
Jun 01, 2010 | 16.50 | 16.50 | 16.38 | 16.38 | 21,492 | -0.18(-1.09%) |
May 31, 2010 | 16.63 | 16.63 | 16.55 | 16.56 | 1,820 | +0.10(+0.61%) |
May 28, 2010 | 16.68 | 16.58 | 16.45 | 16.46 | 21,800 | -0.12(-0.72%) |
May 27, 2010 | 16.58 | 16.58 | 16.58 | 16.58 | 483 | +0.02(+0.12%) |
May 26, 2010 | 16.62 | 16.62 | 16.56 | 16.56 | 2,250 | +0.18(+1.10%) |
May 25, 2010 | 16.12 | 16.38 | 16.12 | 16.38 | 5,249 | +0.00(+0.00%) |
May 21, 2010 | 16.02 | 16.40 | 15.80 | 16.38 | 3,200 | -0.02(-0.12%) |
May 20, 2010 | 16.43 | 16.98 | 16.29 | 16.40 | 7,629 | -0.26(-1.56%) |
May 19, 2010 | 16.51 | 16.66 | 16.51 | 16.66 | 8,900 | -0.04(-0.24%) |
May 18, 2010 | 16.90 | 16.90 | 16.70 | 16.70 | 32,602 | -0.17(-1.01%) |
May 17, 2010 | 16.87 | 16.87 | 16.87 | 50 | +0.00(+0.00%) | |
May 14, 2010 | 16.91 | 16.91 | 16.87 | 16.87 | 1,900 | -0.20(-1.17%) |
May 13, 2010 | 17.13 | 17.14 | 17.07 | 17.07 | 15,940 | -0.02(-0.12%) |
May 12, 2010 | 17.05 | 17.09 | 17.01 | 17.09 | 52,466 | +0.07(+0.41%) |
May 11, 2010 | 16.89 | 17.04 | 17.00 | 17.02 | 12,259 | +0.20(+1.19%) |
May 10, 2010 | 17.03 | 16.90 | 16.82 | 16.82 | 900 | +0.31(+1.88%) |
May 07, 2010 | 16.32 | 16.51 | 16.32 | 16.51 | 41,658 | -0.23(-1.37%) |
May 06, 2010 | 16.75 | 16.75 | 16.40 | 16.74 | 1,100 | -0.18(-1.06%) |
May 05, 2010 | 16.86 | 17.00 | 16.90 | 16.92 | 60,660 | -0.17(-0.99%) |
May 04, 2010 | 17.09 | 17.09 | 17.09 | 17.09 | 1,010 | -0.30(-1.73%) |
May 03, 2010 | 17.46 | 17.46 | 16.91 | 17.39 | 83,150 | -0.06(-0.34%) |
Apr 30, 2010 | 17.48 | 17.52 | 17.45 | 17.45 | 32,540 | +0.08(+0.46%) |
Apr 29, 2010 | 17.26 | 17.39 | 17.26 | 17.37 | 17,310 | +0.11(+0.64%) |
Apr 28, 2010 | 17.38 | 17.38 | 17.22 | 17.26 | 42,404 | -0.12(-0.69%) |
Apr 27, 2010 | 17.55 | 17.58 | 17.38 | 17.38 | 42,390 | -0.14(-0.80%) |
Apr 26, 2010 | 17.55 | 17.55 | 17.52 | 17.52 | 30,970 | +0.00(+0.00%) |
Apr 23, 2010 | 17.46 | 17.54 | 17.41 | 17.52 | 35,280 | +0.27(+1.57%) |
Apr 22, 2010 | 17.31 | 17.31 | 17.22 | 17.25 | 50,200 | -0.16(-0.92%) |
Apr 21, 2010 | 17.41 | 17.41 | 17.31 | 17.41 | 50,917 | -0.04(-0.23%) |