Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.41 | 18.00 | 17.40 | 17.40 | 2,726 | -0.60(-3.33%) |
Apr 28, 2011 | 18.00 | 18.00 | 18.00 | 18.00 | 329 | +0.60(+3.45%) |
Apr 27, 2011 | 17.40 | 17.40 | 17.40 | 17.40 | 756 | +0.00(+0.00%) |
Apr 26, 2011 | 17.40 | 17.40 | 17.40 | 17.40 | 3,296 | +0.09(+0.52%) |
Apr 25, 2011 | 17.31 | 17.31 | 17.31 | 17.31 | 715 | +0.01(+0.06%) |
Apr 21, 2011 | 17.31 | 17.31 | 17.30 | 17.30 | 204 | -0.01(-0.06%) |
Apr 20, 2011 | 17.75 | 17.75 | 17.31 | 17.31 | 655 | -0.20(-1.14%) |
Apr 19, 2011 | 17.51 | 17.51 | 17.51 | 17.51 | 620 | +0.26(+1.51%) |
Apr 18, 2011 | 17.50 | 17.50 | 17.25 | 17.25 | 2,000 | +0.00(+0.00%) |
Apr 15, 2011 | 17.51 | 17.51 | 17.25 | 17.25 | 574 | -0.26(-1.48%) |
Apr 14, 2011 | 17.51 | 17.51 | 17.51 | 17.51 | 484 | +0.26(+1.51%) |
Apr 13, 2011 | 17.26 | 17.26 | 17.25 | 17.25 | 796 | +0.24(+1.41%) |
Apr 12, 2011 | 17.01 | 17.01 | 17.01 | 17.01 | 200 | -1.49(-8.05%) |
Apr 11, 2011 | 17.00 | 18.50 | 17.00 | 18.50 | 390 | +0.50(+2.78%) |
Apr 08, 2011 | 18.00 | 18.00 | 17.98 | 18.00 | 1,496 | +0.74(+4.29%) |
Apr 07, 2011 | 17.30 | 17.30 | 17.26 | 17.26 | 280 | +0.00(+0.00%) |
Apr 06, 2011 | 18.00 | 18.00 | 17.26 | 17.26 | 520 | -1.24(-6.70%) |
Apr 05, 2011 | 18.50 | 18.50 | 18.50 | 18.50 | 321 | +0.00(+0.00%) |
Apr 04, 2011 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | +0.00(+0.00%) |
Apr 01, 2011 | 17.25 | 18.50 | 17.25 | 18.50 | 1,847 | +0.01(+0.05%) |
Mar 31, 2011 | 17.00 | 18.49 | 17.00 | 18.49 | 1,810 | +1.49(+8.76%) |
Mar 30, 2011 | 17.00 | 17.50 | 17.00 | 17.00 | 2,094 | +0.00(+0.00%) |
Mar 29, 2011 | 17.30 | 17.30 | 17.00 | 17.00 | 2,216 | -0.70(-3.95%) |
Mar 25, 2011 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.20(+1.14%) |
Mar 24, 2011 | 16.95 | 17.50 | 16.95 | 17.50 | 500 | +1.00(+6.06%) |
Mar 23, 2011 | 17.00 | 17.49 | 16.50 | 16.50 | 970 | +0.30(+1.85%) |
Mar 22, 2011 | 16.20 | 16.20 | 16.20 | 16.20 | 470 | -1.30(-7.43%) |
Mar 21, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 1,448 | +0.00(+0.00%) |
Mar 18, 2011 | 17.00 | 17.50 | 17.00 | 17.50 | 1,069 | +1.00(+6.06%) |
Mar 17, 2011 | 17.00 | 17.00 | 16.50 | 16.50 | 2,255 | -0.50(-2.94%) |
Mar 16, 2011 | 16.21 | 18.50 | 16.21 | 17.00 | 15,755 | +2.00(+13.33%) |
Mar 15, 2011 | 17.00 | 19.50 | 15.00 | 15.00 | 1,509 | -2.00(-11.76%) |
Mar 14, 2011 | 17.00 | 17.01 | 17.00 | 17.00 | 9,447 | +0.00(+0.00%) |
Mar 11, 2011 | 17.50 | 18.00 | 17.00 | 17.00 | 4,390 | -1.00(-5.56%) |
Mar 10, 2011 | 17.01 | 18.00 | 17.01 | 18.00 | 1,200 | +0.99(+5.82%) |
Mar 09, 2011 | 16.76 | 17.25 | 16.76 | 17.01 | 2,447 | -1.49(-8.05%) |
Mar 08, 2011 | 18.50 | 19.00 | 18.50 | 18.50 | 1,834 | +0.00(+0.00%) |
Mar 07, 2011 | 18.50 | 18.50 | 17.05 | 18.50 | 4,420 | -0.50(-2.63%) |
Mar 04, 2011 | 19.50 | 19.50 | 19.00 | 19.00 | 2,679 | +0.00(+0.00%) |
Mar 03, 2011 | 18.65 | 19.25 | 18.65 | 19.00 | 6,907 | +1.00(+5.56%) |
Mar 02, 2011 | 19.00 | 19.00 | 18.00 | 18.00 | 1,271 | +0.00(+0.00%) |
Mar 01, 2011 | 19.50 | 19.50 | 18.00 | 18.00 | 1,708 | -1.50(-7.69%) |
Feb 28, 2011 | 17.02 | 19.50 | 17.02 | 19.50 | 683 | +2.48(+14.57%) |
Feb 25, 2011 | 17.00 | 19.75 | 17.00 | 17.02 | 4,697 | +0.02(+0.12%) |
Feb 24, 2011 | 17.00 | 19.50 | 17.00 | 17.00 | 6,296 | +0.00(+0.00%) |
Feb 23, 2011 | 17.00 | 17.25 | 16.85 | 17.00 | 19,694 | +0.00(+0.00%) |
Feb 22, 2011 | 16.47 | 17.00 | 14.25 | 17.00 | 32,877 | +2.98(+21.26%) |
Feb 18, 2011 | 16.95 | 16.95 | 14.00 | 14.02 | 2,318 | -2.98(-17.53%) |
Feb 17, 2011 | 12.51 | 17.00 | 12.51 | 17.00 | 4,411 | +4.00(+30.77%) |
Feb 16, 2011 | 12.94 | 13.00 | 12.50 | 13.00 | 6,257 | +0.50(+4.00%) |
Feb 15, 2011 | 11.60 | 12.50 | 11.60 | 12.50 | 3,552 | +0.99(+8.60%) |
Feb 14, 2011 | 11.50 | 11.51 | 11.50 | 11.51 | 600 | +0.01(+0.09%) |
Feb 11, 2011 | 11.50 | 11.50 | 11.47 | 11.50 | 3,831 | +0.00(+0.00%) |
Feb 10, 2011 | 11.53 | 11.53 | 11.50 | 11.50 | 222 | +0.50(+4.55%) |
Feb 09, 2011 | 11.50 | 11.51 | 11.00 | 11.00 | 1,510 | -1.00(-8.33%) |
Feb 08, 2011 | 11.50 | 12.00 | 11.50 | 12.00 | 2,030 | +0.49(+4.26%) |
Feb 07, 2011 | 11.49 | 11.99 | 10.50 | 11.51 | 15,874 | +1.50(+14.99%) |
Feb 04, 2011 | 12.00 | 12.00 | 10.01 | 10.01 | 2,888 | -1.49(-12.96%) |
Feb 03, 2011 | 12.00 | 12.00 | 10.01 | 11.50 | 1,512 | +1.25(+12.20%) |
Feb 02, 2011 | 10.60 | 10.65 | 9.500 | 10.25 | 3,885 | -0.35(-3.30%) |