Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 04, 2010 | 22.93 | 22.93 | 22.93 | 0 | +0.83(+3.76%) | |
Oct 29, 2010 | 22.10 | 22.10 | 22.10 | 0 | +0.15(+0.68%) | |
Oct 26, 2010 | 21.95 | 21.95 | 21.95 | 0 | +0.50(+2.33%) | |
Oct 20, 2010 | 21.45 | 21.45 | 21.45 | 0 | -0.35(-1.61%) | |
Oct 19, 2010 | 21.80 | 21.80 | 21.80 | 21.80 | 500 | -0.31(-1.40%) |
Oct 18, 2010 | 22.11 | 22.11 | 22.11 | 22.11 | 100 | -0.02(-0.09%) |
Oct 15, 2010 | 22.12 | 22.13 | 22.12 | 22.13 | 3,134 | -0.27(-1.21%) |
Oct 14, 2010 | 22.40 | 22.40 | 22.40 | 22.40 | 294 | -0.53(-2.31%) |
Oct 13, 2010 | 22.93 | 22.93 | 22.93 | 22.93 | 300 | +1.28(+5.91%) |
Oct 07, 2010 | 21.65 | 21.65 | 21.65 | 0 | +0.02(+0.09%) | |
Oct 05, 2010 | 21.63 | 21.63 | 21.63 | 0 | +1.00(+4.85%) | |
Oct 01, 2010 | 20.63 | 20.63 | 20.63 | 1,290 | -0.36(-1.72%) | |
Sep 28, 2010 | 20.99 | 20.99 | 20.99 | 0 | +0.34(+1.65%) | |
Sep 24, 2010 | 20.65 | 20.65 | 20.65 | 0 | +0.50(+2.48%) | |
Sep 23, 2010 | 20.15 | 20.15 | 20.15 | 20.15 | 100 | +0.05(+0.25%) |
Sep 20, 2010 | 20.10 | 20.10 | 20.10 | 0 | +0.25(+1.26%) | |
Sep 16, 2010 | 19.85 | 19.85 | 19.85 | 0 | -0.25(-1.24%) | |
Sep 15, 2010 | 20.10 | 20.10 | 20.10 | 20.10 | 15,750 | +0.29(+1.46%) |
Sep 14, 2010 | 19.81 | 19.81 | 19.81 | 19.81 | 200 | +1.01(+5.37%) |
Sep 07, 2010 | 18.80 | 18.80 | 18.80 | 0 | -1.00(-5.05%) | |
Sep 01, 2010 | 19.80 | 19.80 | 19.80 | 0 | +1.05(+5.60%) | |
Aug 27, 2010 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) | |
Aug 26, 2010 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | +0.68(+3.76%) |
Aug 25, 2010 | 18.07 | 18.07 | 18.07 | 18.07 | 250 | +0.37(+2.09%) |
Aug 24, 2010 | 17.70 | 17.70 | 17.70 | 17.70 | 2,300 | -0.31(-1.72%) |
Aug 23, 2010 | 18.01 | 18.01 | 18.01 | 18.01 | 200 | +0.23(+1.29%) |
Aug 18, 2010 | 17.78 | 17.78 | 17.78 | 0 | +0.23(+1.31%) | |
Aug 17, 2010 | 17.69 | 17.69 | 17.43 | 17.55 | 3,680 | +0.30(+1.74%) |
Aug 13, 2010 | 17.25 | 17.25 | 17.25 | 0 | +0.17(+1.00%) | |
Aug 12, 2010 | 17.08 | 17.08 | 17.08 | 17.08 | 500 | -0.02(-0.12%) |
Aug 11, 2010 | 17.24 | 17.24 | 17.10 | 17.10 | 2,500 | -0.58(-3.28%) |
Aug 10, 2010 | 17.51 | 17.68 | 17.51 | 17.68 | 600 | -0.28(-1.56%) |
Aug 09, 2010 | 17.96 | 17.96 | 17.96 | 17.96 | 400 | -0.75(-4.01%) |
Aug 03, 2010 | 18.71 | 18.71 | 18.71 | 0 | +0.31(+1.68%) | |
Aug 02, 2010 | 18.40 | 18.40 | 18.40 | 18.40 | 2,408 | +0.53(+2.97%) |
Jul 30, 2010 | 17.87 | 17.87 | 17.87 | 17.87 | 1,581 | -0.33(-1.81%) |
Jul 29, 2010 | 18.20 | 18.20 | 18.20 | 18.20 | 4,457 | +0.23(+1.28%) |
Jul 28, 2010 | 17.95 | 17.97 | 17.95 | 17.97 | 1,900 | +1.17(+6.96%) |
Jul 20, 2010 | 16.80 | 16.80 | 16.80 | 0 | +0.05(+0.30%) | |
Jul 15, 2010 | 16.75 | 16.75 | 16.75 | 0 | -0.01(-0.06%) | |
Jul 14, 2010 | 16.59 | 16.76 | 16.59 | 16.76 | 2,708 | +0.06(+0.36%) |
Jul 13, 2010 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | +0.07(+0.42%) |
Jul 12, 2010 | 16.63 | 16.63 | 16.63 | 16.63 | 1,870 | +0.28(+1.71%) |
Jul 06, 2010 | 16.35 | 16.35 | 16.35 | 0 | +0.50(+3.15%) | |
Jul 02, 2010 | 15.85 | 15.85 | 15.85 | 15.85 | 200 | +0.40(+2.59%) |
Jun 29, 2010 | 15.45 | 15.45 | 15.45 | 0 | -0.60(-3.74%) | |
Jun 24, 2010 | 16.05 | 16.05 | 16.05 | 0 | -0.12(-0.74%) | |
Jun 23, 2010 | 16.15 | 16.17 | 16.15 | 16.17 | 15,007 | +0.64(+4.12%) |
Jun 09, 2010 | 15.53 | 15.53 | 15.53 | 0 | +0.33(+2.17%) | |
Jun 01, 2010 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.10(+0.66%) |
May 28, 2010 | 14.60 | 15.10 | 14.60 | 15.10 | 1,302 | +0.50(+3.42%) |
May 25, 2010 | 14.60 | 14.60 | 14.60 | 0 | -0.25(-1.68%) | |
May 24, 2010 | 15.25 | 15.25 | 14.80 | 14.85 | 20,003 | -0.55(-3.57%) |
May 21, 2010 | 15.50 | 15.50 | 15.40 | 15.40 | 328 | -0.40(-2.53%) |
May 20, 2010 | 15.60 | 15.80 | 15.32 | 15.80 | 424 | -0.26(-1.62%) |
May 18, 2010 | 16.06 | 16.06 | 16.06 | 0 | +0.36(+2.29%) | |
May 17, 2010 | 15.70 | 15.70 | 15.70 | 15.70 | 9,100 | -0.60(-3.68%) |
May 12, 2010 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.70(+4.49%) |
May 11, 2010 | 15.60 | 15.60 | 15.60 | 15.60 | 169 | +1.60(+11.43%) |
May 07, 2010 | 14.00 | 14.00 | 14.00 | 0 | -0.94(-6.29%) | |
May 06, 2010 | 15.16 | 15.16 | 14.94 | 14.94 | 700 | -0.11(-0.73%) |
May 05, 2010 | 15.10 | 15.10 | 15.05 | 15.05 | 23,100 | -0.55(-3.53%) |
May 04, 2010 | 15.60 | 15.60 | 15.60 | 15.60 | 145 | -0.65(-4.00%) |
May 03, 2010 | 16.25 | 16.25 | 16.25 | 16.25 | 350 | -0.35(-2.11%) |
Apr 30, 2010 | 16.10 | 16.60 | 16.10 | 16.60 | 586 | +0.55(+3.43%) |
Apr 29, 2010 | 16.03 | 16.05 | 16.03 | 16.05 | 1,631 | +0.30(+1.90%) |
Apr 28, 2010 | 16.00 | 16.00 | 15.75 | 15.75 | 600 | -0.40(-2.48%) |
Apr 27, 2010 | 16.29 | 16.30 | 16.15 | 16.15 | 4,204 | -0.26(-1.58%) |
Apr 23, 2010 | 16.41 | 16.41 | 16.41 | 0 | -0.04(-0.24%) | |
Apr 21, 2010 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.05(+0.30%) |
Apr 20, 2010 | 16.40 | 16.40 | 16.40 | 16.40 | 7,300 | +0.25(+1.55%) |
Apr 16, 2010 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | -0.45(-2.71%) |
Apr 15, 2010 | 16.60 | 16.60 | 16.60 | 16.60 | 177 | -0.40(-2.35%) |
Apr 09, 2010 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.02(+0.12%) |
Apr 08, 2010 | 16.98 | 16.98 | 16.98 | 16.98 | 400 | +0.14(+0.83%) |
Apr 06, 2010 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.24(+1.45%) |
Apr 05, 2010 | 17.00 | 17.00 | 16.60 | 16.60 | 617 | +0.00(+0.00%) |
Apr 01, 2010 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) | |
Mar 31, 2010 | 16.60 | 16.60 | 16.60 | 16.60 | 325 | +0.15(+0.91%) |
Mar 24, 2010 | 16.45 | 16.45 | 16.45 | 16.45 | 300 | -0.45(-2.66%) |
Mar 23, 2010 | 16.98 | 17.02 | 16.90 | 16.90 | 4,079 | +0.25(+1.50%) |
Mar 22, 2010 | 16.65 | 16.65 | 16.65 | 16.65 | 220 | +0.15(+0.91%) |
Mar 19, 2010 | 16.70 | 16.70 | 16.50 | 16.50 | 597 | -0.15(-0.90%) |
Mar 18, 2010 | 16.65 | 16.65 | 16.65 | 16.65 | 506 | +0.60(+3.74%) |
Mar 16, 2010 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.03(+0.19%) |
Mar 12, 2010 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.14(+0.88%) |
Mar 11, 2010 | 15.80 | 15.88 | 15.80 | 15.88 | 936 | +0.03(+0.19%) |
Mar 10, 2010 | 15.85 | 15.85 | 15.85 | 15.85 | 538 | -0.05(-0.31%) |
Mar 09, 2010 | 15.90 | 15.90 | 15.90 | 15.90 | 980 | +0.11(+0.70%) |
Mar 08, 2010 | 15.79 | 15.79 | 15.79 | 15.79 | 100 | -0.21(-1.31%) |
Mar 05, 2010 | 15.76 | 16.00 | 15.76 | 16.00 | 369 | +0.30(+1.91%) |
Mar 04, 2010 | 15.75 | 15.75 | 15.70 | 15.70 | 5,648 | -0.15(-0.95%) |
Mar 03, 2010 | 15.85 | 15.85 | 15.85 | 15.85 | 200 | +0.05(+0.32%) |
Mar 02, 2010 | 15.80 | 15.80 | 15.80 | 15.80 | 578 | -0.05(-0.32%) |