Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.51 | 20.51 | 20.51 | 20.51 | 100 | +0.18(+0.91%) |
Apr 28, 2011 | 20.36 | 20.36 | 20.32 | 20.32 | 2,000 | -0.02(-0.10%) |
Apr 26, 2011 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | +0.02(+0.12%) |
Apr 25, 2011 | 20.33 | 20.33 | 20.32 | 20.32 | 500 | -0.19(-0.91%) |
Apr 20, 2011 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | +0.48(+2.38%) |
Apr 19, 2011 | 20.03 | 20.03 | 20.03 | 20.03 | 100 | -0.29(-1.43%) |
Apr 14, 2011 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | -0.00(-0.01%) |
Apr 13, 2011 | 20.36 | 20.36 | 20.32 | 20.32 | 700 | +0.35(+1.74%) |
Apr 12, 2011 | 20.35 | 20.35 | 19.97 | 19.97 | 600 | -0.91(-4.35%) |
Apr 11, 2011 | 20.96 | 20.97 | 20.88 | 20.88 | 700 | -0.04(-0.17%) |
Apr 07, 2011 | 20.92 | 20.92 | 20.92 | 20.92 | 0 | +0.09(+0.43%) |
Apr 06, 2011 | 20.83 | 20.83 | 20.83 | 20.83 | 1,000 | -0.07(-0.32%) |
Apr 05, 2011 | 20.90 | 20.90 | 20.90 | 20.90 | 100 | +0.28(+1.35%) |
Apr 04, 2011 | 20.62 | 20.62 | 20.62 | 20.62 | 1,200 | +0.01(+0.05%) |
Apr 01, 2011 | 20.61 | 20.61 | 20.61 | 20.61 | 129 | +0.24(+1.18%) |
Mar 31, 2011 | 20.43 | 20.64 | 20.37 | 20.37 | 953 | -0.11(-0.54%) |
Mar 30, 2011 | 20.48 | 20.48 | 20.48 | 20.48 | 1,990 | +0.28(+1.39%) |
Mar 29, 2011 | 20.22 | 20.22 | 20.20 | 20.20 | 2,700 | -0.18(-0.86%) |
Mar 25, 2011 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.02(+0.08%) |
Mar 24, 2011 | 20.40 | 20.61 | 20.35 | 20.36 | 6,430 | +0.04(+0.17%) |
Mar 23, 2011 | 20.32 | 20.32 | 20.32 | 20.32 | 200 | +0.03(+0.17%) |
Mar 22, 2011 | 20.29 | 20.31 | 20.29 | 20.29 | 1,800 | -0.04(-0.18%) |
Mar 21, 2011 | 20.33 | 20.33 | 20.33 | 20.33 | 400 | +0.34(+1.72%) |
Mar 18, 2011 | 19.92 | 19.98 | 19.92 | 19.98 | 300 | +0.48(+2.46%) |
Mar 17, 2011 | 19.50 | 19.50 | 19.50 | 19.50 | 200 | +0.05(+0.23%) |
Mar 16, 2011 | 19.46 | 19.46 | 19.46 | 19.46 | 100 | -0.09(-0.48%) |
Mar 15, 2011 | 19.36 | 19.55 | 19.36 | 19.55 | 4,600 | -0.16(-0.81%) |
Mar 10, 2011 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | -0.90(-4.37%) |
Mar 08, 2011 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | -0.29(-1.39%) |
Mar 07, 2011 | 20.90 | 20.90 | 20.90 | 20.90 | 200 | +0.37(+1.80%) |
Mar 03, 2011 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | -0.21(-1.00%) |
Mar 01, 2011 | 20.74 | 20.74 | 20.74 | 0 | +0.18(+0.88%) | |
Feb 28, 2011 | 20.50 | 20.56 | 20.50 | 20.56 | 1,100 | +0.37(+1.82%) |
Feb 25, 2011 | 20.21 | 20.21 | 20.15 | 20.19 | 1,300 | +0.02(+0.11%) |
Feb 23, 2011 | 20.17 | 20.17 | 20.17 | 0 | +0.35(+1.75%) | |
Feb 22, 2011 | 19.90 | 19.91 | 19.82 | 19.82 | 1,500 | -0.15(-0.76%) |
Feb 16, 2011 | 19.97 | 19.97 | 19.97 | 0 | +0.31(+1.59%) | |
Feb 15, 2011 | 19.76 | 19.76 | 19.66 | 19.66 | 1,600 | -0.14(-0.71%) |
Feb 14, 2011 | 19.59 | 19.90 | 19.59 | 19.80 | 1,975 | +0.23(+1.19%) |
Feb 11, 2011 | 19.56 | 19.57 | 19.56 | 19.57 | 500 | -0.00(-0.01%) |
Feb 10, 2011 | 19.43 | 19.57 | 19.43 | 19.57 | 2,300 | -0.05(-0.25%) |
Feb 09, 2011 | 19.83 | 19.83 | 19.61 | 19.62 | 700 | -0.13(-0.66%) |
Feb 08, 2011 | 19.75 | 19.75 | 19.75 | 19.75 | 1,000 | +0.02(+0.08%) |
Feb 07, 2011 | 19.73 | 19.73 | 19.73 | 19.73 | 200 | +0.13(+0.66%) |
Feb 02, 2011 | 19.60 | 19.60 | 19.60 | 0 | +0.19(+0.99%) | |
Feb 01, 2011 | 19.47 | 19.47 | 19.40 | 19.41 | 4,300 | +0.63(+3.38%) |
Jan 25, 2011 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | -0.38(-2.00%) |
Jan 21, 2011 | 19.16 | 19.16 | 19.16 | 0 | +0.24(+1.26%) | |
Jan 20, 2011 | 18.92 | 18.92 | 18.92 | 18.92 | 300 | -0.70(-3.57%) |
Jan 19, 2011 | 19.62 | 19.62 | 19.62 | 19.62 | 600 | +0.08(+0.42%) |
Jan 18, 2011 | 19.54 | 19.54 | 19.54 | 19.54 | 294 | -0.05(-0.26%) |
Jan 13, 2011 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | +0.58(+3.05%) |
Jan 11, 2011 | 19.01 | 19.01 | 19.01 | 0 | +0.07(+0.37%) | |
Jan 10, 2011 | 18.78 | 18.94 | 18.78 | 18.94 | 1,350 | -0.38(-1.97%) |
Jan 06, 2011 | 19.32 | 19.32 | 19.32 | 0 | -0.12(-0.63%) | |
Jan 05, 2011 | 19.38 | 19.44 | 19.38 | 19.44 | 400 | +0.21(+1.10%) |
Jan 04, 2011 | 19.35 | 19.35 | 19.23 | 19.23 | 2,000 | -0.29(-1.49%) |
Jan 03, 2011 | 19.52 | 19.52 | 19.52 | 19.52 | 1,000 | -0.02(-0.10%) |
Dec 31, 2010 | 19.14 | 19.54 | 19.14 | 19.54 | 5,505 | +0.38(+1.99%) |
Dec 30, 2010 | 19.11 | 19.16 | 18.97 | 19.16 | 1,044 | +0.13(+0.68%) |
Dec 28, 2010 | 19.03 | 19.03 | 19.03 | 0 | +0.28(+1.49%) | |
Dec 27, 2010 | 18.58 | 18.75 | 18.58 | 18.75 | 1,200 | +0.17(+0.92%) |
Dec 23, 2010 | 18.59 | 18.60 | 18.58 | 18.58 | 2,540 | +0.34(+1.86%) |
Dec 22, 2010 | 18.34 | 18.34 | 18.24 | 18.24 | 200 | -0.23(-1.22%) |
Dec 21, 2010 | 18.46 | 18.46 | 18.46 | 18.46 | 500 | -0.92(-4.75%) |
Dec 16, 2010 | 19.39 | 19.39 | 19.39 | 0 | +0.06(+0.29%) | |
Dec 15, 2010 | 19.28 | 19.33 | 19.28 | 19.33 | 2,960 | +0.02(+0.10%) |
Dec 14, 2010 | 19.31 | 19.31 | 19.31 | 19.31 | 1,250 | -0.08(-0.41%) |
Dec 13, 2010 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.00%) |
Dec 10, 2010 | 19.39 | 19.39 | 19.39 | 19.39 | 1,000 | +0.49(+2.59%) |
Dec 06, 2010 | 18.90 | 18.90 | 18.90 | 0 | +0.20(+1.06%) | |
Dec 03, 2010 | 18.70 | 18.70 | 18.70 | 18.70 | 100 | -0.07(-0.37%) |
Dec 02, 2010 | 18.59 | 18.77 | 18.59 | 18.77 | 1,100 | +0.77(+4.27%) |
Dec 01, 2010 | 18.00 | 18.00 | 18.00 | 18.00 | 300 | +0.16(+0.91%) |
Nov 29, 2010 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | -0.21(-1.14%) |
Nov 24, 2010 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.24(+1.32%) |
Nov 22, 2010 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | +0.31(+1.77%) |
Nov 17, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.35(+2.04%) |
Nov 16, 2010 | 17.36 | 17.36 | 17.15 | 17.15 | 1,300 | -0.85(-4.72%) |
Nov 15, 2010 | 18.00 | 18.00 | 18.00 | 18.00 | 1,200 | +0.42(+2.37%) |
Nov 12, 2010 | 17.58 | 17.58 | 17.58 | 17.58 | 100 | -0.41(-2.31%) |
Nov 11, 2010 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | -0.49(-2.66%) |
Nov 09, 2010 | 18.49 | 18.49 | 18.49 | 0 | -0.18(-0.97%) | |
Nov 05, 2010 | 18.67 | 18.67 | 18.67 | 0 | +0.21(+1.14%) | |
Nov 04, 2010 | 18.46 | 18.46 | 18.46 | 18.46 | 741 | +1.68(+10.04%) |
Oct 27, 2010 | 16.78 | 16.78 | 16.78 | 0 | -0.06(-0.38%) | |
Oct 22, 2010 | 16.84 | 16.84 | 16.84 | 0 | +0.20(+1.18%) | |
Oct 19, 2010 | 16.64 | 16.64 | 16.64 | 0 | -0.61(-3.51%) | |
Oct 18, 2010 | 16.90 | 17.25 | 16.90 | 17.25 | 3,000 | +0.29(+1.70%) |
Oct 15, 2010 | 16.96 | 16.96 | 16.84 | 16.96 | 600 | +0.31(+1.88%) |
Oct 11, 2010 | 16.65 | 16.65 | 16.65 | 0 | +0.01(+0.04%) | |
Oct 08, 2010 | 16.64 | 16.64 | 16.64 | 16.64 | 500 | +0.49(+3.00%) |
Oct 04, 2010 | 16.16 | 16.16 | 16.16 | 0 | -0.16(-0.98%) | |
Oct 01, 2010 | 16.32 | 16.32 | 16.32 | 16.32 | 500 | +0.23(+1.42%) |
Sep 30, 2010 | 16.10 | 16.10 | 16.09 | 16.09 | 600 | +0.08(+0.50%) |
Sep 29, 2010 | 16.01 | 16.01 | 16.01 | 16.01 | 200 | +0.11(+0.69%) |
Sep 27, 2010 | 15.90 | 15.90 | 15.90 | 0 | +0.04(+0.25%) | |
Sep 24, 2010 | 15.65 | 15.86 | 15.65 | 15.86 | 1,700 | +0.22(+1.41%) |
Sep 21, 2010 | 15.64 | 15.64 | 15.64 | 0 | +0.04(+0.28%) | |
Sep 20, 2010 | 15.59 | 15.59 | 15.59 | 15.59 | 100 | +0.02(+0.11%) |
Sep 16, 2010 | 15.58 | 15.58 | 15.58 | 0 | +0.17(+1.12%) | |
Sep 15, 2010 | 15.40 | 15.40 | 15.40 | 15.40 | 543 | -0.09(-0.57%) |
Sep 14, 2010 | 15.55 | 15.55 | 15.49 | 15.49 | 300 | +0.49(+3.28%) |
Sep 10, 2010 | 15.00 | 15.00 | 15.00 | 0 | +0.11(+0.74%) | |
Sep 02, 2010 | 14.89 | 14.89 | 14.89 | 0 | +0.26(+1.78%) | |
Sep 01, 2010 | 14.67 | 14.70 | 14.61 | 14.63 | 3,500 | +0.25(+1.74%) |
Aug 31, 2010 | 14.38 | 14.38 | 14.38 | 14.38 | 100 | -0.34(-2.28%) |
Aug 30, 2010 | 14.57 | 14.72 | 14.57 | 14.72 | 2,000 | +0.02(+0.17%) |
Aug 18, 2010 | 14.69 | 14.69 | 14.69 | 0 | +0.21(+1.46%) | |
Aug 16, 2010 | 14.48 | 14.48 | 14.48 | 0 | -0.00(-0.03%) | |
Aug 12, 2010 | 14.48 | 14.48 | 14.48 | 0 | -0.14(-0.93%) | |
Aug 11, 2010 | 14.62 | 14.62 | 14.62 | 14.62 | 1,000 | -0.25(-1.69%) |
Aug 10, 2010 | 14.87 | 14.87 | 14.87 | 14.87 | 125 | +0.05(+0.34%) |
Aug 09, 2010 | 14.82 | 14.82 | 14.82 | 14.82 | 100 | -0.33(-2.17%) |
Aug 03, 2010 | 15.15 | 15.15 | 15.15 | 0 | +0.25(+1.67%) | |
Aug 02, 2010 | 14.75 | 14.90 | 14.75 | 14.90 | 400 | +0.22(+1.50%) |
Jul 30, 2010 | 14.69 | 14.69 | 14.68 | 14.68 | 500 | +0.14(+0.94%) |
Jul 28, 2010 | 14.54 | 14.54 | 14.54 | 0 | -0.11(-0.77%) | |
Jul 27, 2010 | 14.63 | 14.70 | 14.63 | 14.66 | 2,200 | -0.19(-1.30%) |
Jul 26, 2010 | 14.85 | 14.85 | 14.85 | 14.85 | 775 | +0.72(+5.10%) |
Jul 22, 2010 | 14.13 | 14.13 | 14.13 | 0 | +0.05(+0.36%) | |
Jul 16, 2010 | 14.08 | 14.08 | 14.08 | 0 | -0.21(-1.45%) | |
Jul 15, 2010 | 14.28 | 14.30 | 14.28 | 14.29 | 3,300 | +0.61(+4.49%) |
Jul 02, 2010 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | -1.02(-6.93%) |
Jun 29, 2010 | 14.69 | 14.69 | 14.69 | 0 | -0.79(-5.10%) | |
Jun 25, 2010 | 15.18 | 15.48 | 15.18 | 15.48 | 621 | -0.28(-1.80%) |
Jun 22, 2010 | 15.76 | 15.76 | 15.76 | 0 | +0.36(+2.35%) | |
Jun 18, 2010 | 15.40 | 15.40 | 15.40 | 0 | +0.30(+2.00%) | |
Jun 15, 2010 | 15.10 | 15.10 | 15.10 | 0 | +0.62(+4.26%) | |
Jun 10, 2010 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.01%) | |
Jun 04, 2010 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | -0.73(-4.80%) |
May 28, 2010 | 15.21 | 15.21 | 15.21 | 0 | +0.60(+4.11%) | |
May 26, 2010 | 14.61 | 14.61 | 14.61 | 0 | +0.27(+1.90%) | |
May 24, 2010 | 14.34 | 14.34 | 14.34 | 0 | +0.45(+3.24%) | |
May 21, 2010 | 14.10 | 14.10 | 13.86 | 13.89 | 7,200 | -0.29(-2.05%) |
May 20, 2010 | 14.18 | 14.18 | 14.18 | 14.18 | 400 | -0.83(-5.52%) |
May 19, 2010 | 14.95 | 15.01 | 14.95 | 15.01 | 250 | -0.80(-5.04%) |
May 18, 2010 | 15.84 | 15.84 | 15.66 | 15.81 | 800 | -0.15(-0.96%) |
May 17, 2010 | 15.96 | 15.96 | 15.96 | 15.96 | 200 | +0.55(+3.57%) |
May 07, 2010 | 15.41 | 15.41 | 15.41 | 0 | -0.84(-5.17%) | |
May 06, 2010 | 16.25 | 16.25 | 16.25 | 16.25 | 500 | -0.30(-1.81%) |
May 05, 2010 | 16.55 | 16.55 | 16.55 | 16.55 | 1,000 | -0.99(-5.64%) |