Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.85 | 13.85 | 13.85 | 0 | -0.50(-3.48%) | |
Oct 27, 2011 | 14.35 | 14.35 | 14.35 | 0 | +0.77(+5.67%) | |
Oct 26, 2011 | 13.58 | 13.58 | 13.58 | 13.58 | 150 | -0.04(-0.29%) |
Oct 24, 2011 | 13.62 | 13.62 | 13.62 | 0 | +0.75(+5.83%) | |
Oct 20, 2011 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | -0.31(-2.35%) |
Oct 18, 2011 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | +0.23(+1.78%) |
Oct 17, 2011 | 12.92 | 12.95 | 12.92 | 12.95 | 455 | -0.52(-3.86%) |
Oct 14, 2011 | 13.47 | 13.47 | 13.47 | 13.47 | 100 | +0.50(+3.86%) |
Oct 13, 2011 | 13.04 | 13.04 | 12.97 | 12.97 | 270 | -0.22(-1.67%) |
Oct 12, 2011 | 13.19 | 13.19 | 13.19 | 13.19 | 200 | +1.56(+13.41%) |
Oct 05, 2011 | 11.63 | 11.63 | 11.63 | 0 | +0.28(+2.47%) | |
Oct 04, 2011 | 11.64 | 11.64 | 11.35 | 11.35 | 3,000 | -0.47(-3.98%) |
Oct 03, 2011 | 11.82 | 11.82 | 11.82 | 11.82 | 300 | +0.02(+0.17%) |
Sep 30, 2011 | 11.83 | 12.10 | 11.80 | 11.80 | 7,902 | -0.60(-4.84%) |
Sep 29, 2011 | 12.30 | 12.40 | 12.30 | 12.40 | 700 | +0.12(+0.98%) |
Sep 28, 2011 | 12.28 | 12.28 | 12.28 | 12.28 | 500 | -0.07(-0.57%) |
Sep 26, 2011 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | -0.70(-5.36%) |
Sep 20, 2011 | 13.05 | 13.05 | 13.05 | 0 | -0.98(-6.99%) | |
Sep 15, 2011 | 14.03 | 14.03 | 14.03 | 0 | +0.16(+1.15%) | |
Sep 14, 2011 | 13.87 | 13.87 | 13.87 | 13.87 | 1,273 | -0.61(-4.21%) |
Sep 09, 2011 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | -0.21(-1.43%) |
Sep 08, 2011 | 14.84 | 14.84 | 14.69 | 14.69 | 211,937 | -0.23(-1.54%) |
Sep 07, 2011 | 14.75 | 14.92 | 14.75 | 14.92 | 2,500 | +0.08(+0.54%) |
Sep 02, 2011 | 14.84 | 14.84 | 14.84 | 59,702 | -0.26(-1.72%) | |
Sep 01, 2011 | 15.10 | 15.10 | 15.10 | 15.10 | 253 | -0.06(-0.40%) |
Aug 31, 2011 | 15.16 | 15.16 | 15.16 | 15.16 | 338 | +0.45(+3.06%) |
Aug 30, 2011 | 14.71 | 14.71 | 14.71 | 14.71 | 878 | -0.09(-0.61%) |
Aug 29, 2011 | 14.80 | 14.80 | 14.80 | 14.80 | 231 | +0.64(+4.52%) |
Aug 26, 2011 | 14.06 | 14.49 | 14.06 | 14.16 | 1,850 | +0.02(+0.14%) |
Aug 24, 2011 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.14(+1.00%) |
Aug 23, 2011 | 13.67 | 14.00 | 13.54 | 14.00 | 3,491 | +0.24(+1.74%) |
Aug 22, 2011 | 13.81 | 13.85 | 13.44 | 13.76 | 6,433 | +0.20(+1.47%) |
Aug 19, 2011 | 13.92 | 13.92 | 13.56 | 13.56 | 1,600 | -0.74(-5.17%) |
Aug 18, 2011 | 14.25 | 14.30 | 14.20 | 14.30 | 5,060 | -0.25(-1.72%) |
Aug 17, 2011 | 14.67 | 14.72 | 14.40 | 14.55 | 5,250 | -3.00(-17.09%) |
Aug 16, 2011 | 17.55 | 17.55 | 17.55 | 17.55 | 165 | -1.06(-5.70%) |
Aug 15, 2011 | 18.61 | 18.61 | 18.61 | 18.61 | 693 | +0.15(+0.81%) |
Aug 12, 2011 | 18.33 | 18.46 | 18.02 | 18.46 | 889 | +0.61(+3.42%) |
Aug 11, 2011 | 17.85 | 17.85 | 17.85 | 17.85 | 533 | +0.53(+3.06%) |
Aug 10, 2011 | 17.32 | 17.32 | 17.32 | 17.32 | 831 | -0.86(-4.73%) |
Aug 09, 2011 | 17.84 | 18.18 | 17.84 | 18.18 | 12,461 | +0.35(+1.96%) |
Aug 08, 2011 | 18.14 | 18.14 | 17.83 | 17.83 | 2,724 | -1.27(-6.65%) |
Aug 05, 2011 | 19.10 | 19.10 | 19.10 | 19.10 | 136 | -0.04(-0.21%) |
Aug 04, 2011 | 19.04 | 19.14 | 19.04 | 19.14 | 1,105 | +0.04(+0.21%) |
Aug 03, 2011 | 19.18 | 19.23 | 19.10 | 19.10 | 8,438 | -0.11(-0.57%) |
Aug 02, 2011 | 19.49 | 19.49 | 19.21 | 19.21 | 7,768 | -0.29(-1.49%) |
Aug 01, 2011 | 19.50 | 19.50 | 19.50 | 19.50 | 500 | -0.38(-1.91%) |
Jul 29, 2011 | 19.88 | 19.88 | 19.88 | 19.88 | 1,200 | +0.04(+0.20%) |
Jul 28, 2011 | 19.98 | 19.98 | 19.84 | 19.84 | 2,560 | -0.27(-1.34%) |
Jul 27, 2011 | 19.90 | 20.11 | 19.90 | 20.11 | 1,411 | -0.51(-2.47%) |
Jul 26, 2011 | 20.57 | 20.62 | 20.57 | 20.62 | 796 | +0.00(+0.00%) |
Jul 25, 2011 | 20.62 | 20.62 | 20.62 | 20.62 | 708 | -0.04(-0.19%) |
Jul 22, 2011 | 20.66 | 20.66 | 20.66 | 20.66 | 1,210 | +0.14(+0.68%) |
Jul 21, 2011 | 20.31 | 20.52 | 20.30 | 20.52 | 3,900 | +0.61(+3.06%) |
Jul 19, 2011 | 19.91 | 19.91 | 19.91 | 1,528 | -0.46(-2.26%) | |
Jul 15, 2011 | 20.37 | 20.37 | 20.37 | 0 | -0.46(-2.21%) | |
Jul 12, 2011 | 20.83 | 20.83 | 20.83 | 0 | +0.31(+1.51%) | |
Jul 11, 2011 | 20.52 | 20.52 | 20.52 | 20.52 | 100 | -0.53(-2.52%) |
Jul 08, 2011 | 21.31 | 21.31 | 21.05 | 21.05 | 1,027 | -0.17(-0.80%) |
Jul 07, 2011 | 21.22 | 21.22 | 21.22 | 21.22 | 200 | +0.40(+1.92%) |
Jul 06, 2011 | 20.82 | 21.07 | 20.82 | 20.82 | 1,512 | -1.28(-5.79%) |
Jul 01, 2011 | 22.10 | 22.10 | 22.10 | 0 | +0.43(+1.98%) | |
Jun 30, 2011 | 21.67 | 21.67 | 21.67 | 21.67 | 864 | +0.33(+1.55%) |
Jun 29, 2011 | 21.26 | 21.34 | 21.26 | 21.34 | 4,500 | +0.04(+0.19%) |
Jun 28, 2011 | 21.14 | 21.30 | 21.14 | 21.30 | 2,045 | -0.40(-1.84%) |
Jun 27, 2011 | 21.74 | 21.74 | 21.58 | 21.70 | 4,762 | +0.23(+1.07%) |
Jun 24, 2011 | 21.44 | 21.47 | 21.44 | 21.47 | 3,688 | +0.27(+1.27%) |
Jun 23, 2011 | 21.20 | 21.20 | 21.20 | 21.20 | 2,604 | -0.26(-1.21%) |
Jun 22, 2011 | 21.82 | 21.82 | 21.46 | 21.46 | 295 | -0.52(-2.37%) |
Jun 17, 2011 | 21.98 | 21.98 | 21.98 | 0 | +0.65(+3.05%) | |
Jun 16, 2011 | 21.33 | 21.33 | 21.33 | 21.33 | 8,892 | -0.23(-1.07%) |
Jun 15, 2011 | 22.00 | 22.00 | 21.56 | 21.56 | 1,195 | -1.08(-4.77%) |
Jun 14, 2011 | 22.52 | 22.64 | 22.52 | 22.64 | 3,000 | +0.16(+0.71%) |
Jun 13, 2011 | 22.47 | 22.48 | 22.47 | 22.48 | 7,931 | +0.05(+0.22%) |
Jun 10, 2011 | 22.17 | 22.43 | 22.17 | 22.43 | 16,335 | -0.41(-1.80%) |
Jun 09, 2011 | 22.84 | 22.84 | 22.84 | 22.84 | 1,000 | +0.42(+1.87%) |
Jun 08, 2011 | 22.51 | 22.51 | 22.42 | 22.42 | 7,152 | -0.82(-3.53%) |
Jun 03, 2011 | 23.24 | 23.24 | 23.24 | 0 | +0.24(+1.04%) | |
May 24, 2011 | 23.00 | 23.00 | 23.00 | 23.00 | 996 | +0.03(+0.13%) |
May 23, 2011 | 22.97 | 22.97 | 22.97 | 22.97 | 478 | -0.67(-2.83%) |
May 20, 2011 | 23.43 | 23.64 | 23.43 | 23.64 | 324 | -0.19(-0.80%) |
May 19, 2011 | 23.83 | 23.83 | 23.83 | 23.83 | 1,111 | +0.33(+1.40%) |
May 18, 2011 | 23.41 | 23.50 | 23.41 | 23.50 | 1,658 | +0.38(+1.64%) |
May 17, 2011 | 23.27 | 23.27 | 22.97 | 23.12 | 2,205 | -0.63(-2.65%) |
May 16, 2011 | 23.75 | 23.75 | 23.75 | 23.75 | 435 | +0.28(+1.19%) |
May 13, 2011 | 23.42 | 23.47 | 23.42 | 23.47 | 10,890 | -0.13(-0.55%) |
May 12, 2011 | 23.60 | 23.60 | 23.60 | 23.60 | 145 | +0.57(+2.48%) |
May 11, 2011 | 23.03 | 23.03 | 23.03 | 23.03 | 1,179 | -0.12(-0.52%) |
May 09, 2011 | 23.15 | 23.15 | 23.15 | 0 | -0.54(-2.28%) | |
May 04, 2011 | 23.69 | 23.69 | 23.69 | 0 | -0.41(-1.70%) | |
May 02, 2011 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | +0.68(+2.90%) |
Apr 28, 2011 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | +0.08(+0.34%) |
Apr 26, 2011 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.70(+3.09%) |
Apr 25, 2011 | 22.64 | 22.64 | 22.64 | 22.64 | 200 | -0.36(-1.57%) |
Apr 21, 2011 | 22.84 | 23.00 | 22.84 | 23.00 | 400 | -0.19(-0.82%) |
Apr 20, 2011 | 23.03 | 23.19 | 23.03 | 23.19 | 1,759 | +0.71(+3.16%) |
Apr 19, 2011 | 22.48 | 22.48 | 22.48 | 22.48 | 243 | -0.37(-1.62%) |
Apr 15, 2011 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.53(+2.37%) |
Apr 14, 2011 | 22.35 | 22.35 | 22.32 | 22.32 | 1,755 | -0.05(-0.22%) |
Apr 13, 2011 | 22.37 | 22.37 | 22.37 | 22.37 | 167 | +0.08(+0.36%) |
Apr 12, 2011 | 22.30 | 22.30 | 22.29 | 22.29 | 1,307 | -0.32(-1.42%) |
Apr 11, 2011 | 22.61 | 22.61 | 22.61 | 22.61 | 1,500 | +0.10(+0.44%) |
Apr 08, 2011 | 22.51 | 22.51 | 22.51 | 22.51 | 200 | +0.46(+2.09%) |
Apr 05, 2011 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.35(+1.61%) |
Apr 04, 2011 | 21.56 | 21.70 | 21.56 | 21.70 | 3,158 | -0.05(-0.23%) |
Apr 01, 2011 | 21.50 | 21.75 | 21.50 | 21.75 | 2,392 | +0.20(+0.93%) |
Mar 31, 2011 | 21.55 | 21.55 | 21.55 | 21.55 | 462 | +0.19(+0.89%) |
Mar 30, 2011 | 21.36 | 21.36 | 21.36 | 21.36 | 9,250 | -0.26(-1.20%) |
Mar 28, 2011 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | +0.07(+0.32%) |
Mar 25, 2011 | 21.55 | 21.55 | 21.55 | 21.55 | 1,056 | +0.05(+0.23%) |
Mar 24, 2011 | 21.50 | 21.50 | 21.50 | 21.50 | 430 | +0.08(+0.37%) |
Mar 23, 2011 | 21.46 | 21.46 | 21.42 | 21.42 | 350 | -0.03(-0.14%) |
Mar 21, 2011 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.30(+1.42%) |
Mar 18, 2011 | 21.15 | 21.15 | 21.15 | 21.15 | 431 | +0.33(+1.59%) |
Mar 17, 2011 | 20.82 | 20.82 | 20.82 | 20.82 | 235 | +0.20(+0.97%) |
Mar 16, 2011 | 20.60 | 20.62 | 20.60 | 20.62 | 894 | -0.25(-1.20%) |
Mar 14, 2011 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | -0.31(-1.46%) |
Mar 11, 2011 | 21.18 | 21.18 | 21.18 | 21.18 | 220 | -0.02(-0.09%) |
Mar 10, 2011 | 21.20 | 21.20 | 21.20 | 21.20 | 2,093 | -0.30(-1.40%) |
Mar 09, 2011 | 21.60 | 21.60 | 21.50 | 21.50 | 1,947 | -0.16(-0.74%) |
Mar 08, 2011 | 21.66 | 21.66 | 21.66 | 21.66 | 386 | -0.40(-1.81%) |
Mar 04, 2011 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | -0.12(-0.54%) |
Mar 03, 2011 | 22.18 | 22.18 | 22.18 | 22.18 | 1,127 | +0.36(+1.65%) |
Mar 02, 2011 | 21.82 | 21.82 | 21.82 | 21.82 | 175 | -0.16(-0.73%) |
Mar 01, 2011 | 21.98 | 21.98 | 21.98 | 21.98 | 117 | +0.53(+2.47%) |
Feb 28, 2011 | 21.20 | 21.45 | 21.20 | 21.45 | 641 | +0.00(+0.00%) |
Feb 25, 2011 | 21.39 | 21.45 | 21.23 | 21.45 | 3,060 | +0.21(+0.99%) |
Feb 24, 2011 | 20.94 | 21.24 | 20.94 | 21.24 | 599 | +0.38(+1.82%) |
Feb 23, 2011 | 20.89 | 20.89 | 20.86 | 20.86 | 3,354 | +0.61(+3.01%) |
Feb 14, 2011 | 20.25 | 20.25 | 20.25 | 0 | -0.63(-3.02%) | |
Feb 09, 2011 | 20.88 | 20.88 | 20.88 | 0 | +0.23(+1.11%) | |
Feb 08, 2011 | 20.65 | 20.65 | 20.65 | 20.65 | 407 | +0.30(+1.47%) |
Feb 04, 2011 | 20.35 | 20.35 | 20.35 | 0 | -0.15(-0.73%) | |
Feb 02, 2011 | 20.50 | 20.50 | 20.50 | 0 | -0.30(-1.44%) | |
Feb 01, 2011 | 20.80 | 20.80 | 20.80 | 20.80 | 1,750 | +0.70(+3.48%) |
Jan 31, 2011 | 20.10 | 20.10 | 20.10 | 20.10 | 543 | +0.10(+0.50%) |
Jan 28, 2011 | 20.10 | 20.10 | 19.90 | 20.00 | 1,400 | +0.05(+0.25%) |
Jan 26, 2011 | 19.95 | 19.95 | 19.95 | 0 | -0.10(-0.50%) | |
Jan 25, 2011 | 20.05 | 20.05 | 20.05 | 20.05 | 300 | +0.00(+0.00%) |
Jan 24, 2011 | 20.05 | 20.05 | 20.05 | 20.05 | 1,062 | -0.50(-2.43%) |
Jan 19, 2011 | 20.55 | 20.55 | 20.55 | 0 | +0.25(+1.23%) | |
Jan 18, 2011 | 20.35 | 20.35 | 20.30 | 20.30 | 753 | +0.62(+3.15%) |
Jan 14, 2011 | 19.61 | 19.68 | 19.61 | 19.68 | 971 | +0.03(+0.15%) |
Jan 13, 2011 | 19.65 | 19.65 | 19.65 | 19.65 | 2,134 | +0.17(+0.87%) |
Jan 11, 2011 | 19.48 | 19.48 | 19.48 | 0 | +0.23(+1.19%) | |
Jan 10, 2011 | 19.25 | 19.25 | 19.25 | 19.25 | 275 | -0.25(-1.28%) |
Jan 07, 2011 | 19.50 | 19.50 | 19.50 | 19.50 | 1,000 | -0.50(-2.50%) |
Jan 06, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 330 | -0.27(-1.33%) |
Jan 05, 2011 | 20.27 | 20.27 | 20.27 | 20.27 | 1,525 | -0.33(-1.60%) |
Jan 04, 2011 | 20.75 | 20.75 | 20.60 | 20.60 | 2,177 | -0.15(-0.72%) |
Jan 03, 2011 | 20.75 | 20.75 | 20.75 | 20.75 | 1,000 | +0.50(+2.47%) |
Dec 30, 2010 | 20.25 | 20.25 | 20.25 | 0 | +0.23(+1.15%) | |
Dec 29, 2010 | 20.02 | 20.02 | 20.02 | 20.02 | 1,775 | +0.02(+0.10%) |
Dec 27, 2010 | 20.00 | 20.00 | 20.00 | 0 | -0.05(-0.25%) | |
Dec 22, 2010 | 20.05 | 20.05 | 20.05 | 0 | +0.28(+1.42%) | |
Dec 20, 2010 | 19.77 | 19.77 | 19.77 | 0 | -0.23(-1.15%) | |
Dec 17, 2010 | 19.90 | 20.00 | 19.90 | 20.00 | 1,900 | +0.45(+2.30%) |
Dec 16, 2010 | 19.88 | 19.88 | 19.55 | 19.55 | 464 | -0.45(-2.25%) |
Dec 15, 2010 | 20.00 | 20.00 | 20.00 | 20.00 | 200 | -0.05(-0.25%) |
Dec 14, 2010 | 20.05 | 20.05 | 20.05 | 20.05 | 1,830 | -0.05(-0.25%) |
Dec 13, 2010 | 20.15 | 20.15 | 20.10 | 20.10 | 4,263 | +0.10(+0.50%) |
Dec 10, 2010 | 20.05 | 20.05 | 20.00 | 20.00 | 424 | -0.30(-1.48%) |
Dec 08, 2010 | 20.30 | 20.30 | 20.30 | 0 | -0.05(-0.25%) | |
Dec 06, 2010 | 20.35 | 20.35 | 20.35 | 0 | +0.15(+0.74%) | |
Dec 03, 2010 | 20.15 | 20.20 | 20.15 | 20.20 | 1,045 | -0.05(-0.25%) |
Dec 02, 2010 | 20.25 | 20.25 | 20.25 | 20.25 | 141 | +0.90(+4.65%) |
Dec 01, 2010 | 19.35 | 19.35 | 19.35 | 19.35 | 1,437 | +0.11(+0.57%) |
Nov 29, 2010 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | -0.55(-2.78%) |
Nov 26, 2010 | 19.79 | 19.79 | 19.79 | 19.79 | 3,802 | +0.16(+0.82%) |
Nov 24, 2010 | 19.78 | 19.63 | 19.63 | 19.63 | 400 | -0.17(-0.86%) |
Nov 22, 2010 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | -0.50(-2.46%) |
Nov 19, 2010 | 20.30 | 20.30 | 20.30 | 20.30 | 4,876 | +0.10(+0.50%) |
Nov 17, 2010 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) |
Nov 16, 2010 | 20.20 | 20.20 | 20.20 | 20.20 | 200 | -0.35(-1.70%) |
Nov 15, 2010 | 20.55 | 20.55 | 20.55 | 20.55 | 555 | +0.15(+0.74%) |
Nov 10, 2010 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | -0.95(-4.45%) |
Nov 09, 2010 | 21.40 | 21.40 | 21.35 | 21.35 | 500 | -1.58(-6.89%) |