Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2011 | 12.15 | 12.15 | 12.15 | 12.15 | 100 | -0.18(-1.46%) |
May 19, 2011 | 12.33 | 12.33 | 12.33 | 12.33 | 100 | +0.18(+1.48%) |
May 18, 2011 | 12.56 | 12.56 | 12.12 | 12.15 | 5,882 | -0.60(-4.71%) |
May 16, 2011 | 13.13 | 12.75 | 12.75 | 12.75 | 400 | -0.19(-1.47%) |
May 13, 2011 | 12.94 | 12.94 | 12.94 | 12.94 | 100 | -0.20(-1.52%) |
May 12, 2011 | 13.14 | 13.14 | 13.14 | 13.14 | 100 | -0.28(-2.09%) |
May 11, 2011 | 13.11 | 13.50 | 13.11 | 13.42 | 2,686 | +0.57(+4.44%) |
May 10, 2011 | 12.85 | 12.85 | 12.85 | 12.85 | 100 | +0.15(+1.18%) |
May 09, 2011 | 12.70 | 12.70 | 12.70 | 12.70 | 100 | +0.17(+1.36%) |
May 06, 2011 | 12.53 | 12.53 | 12.53 | 12.53 | 100 | +0.16(+1.29%) |
May 05, 2011 | 13.10 | 13.10 | 12.32 | 12.37 | 700 | -0.93(-6.99%) |
May 04, 2011 | 13.30 | 13.30 | 13.30 | 13.30 | 100 | +0.23(+1.76%) |
May 03, 2011 | 13.07 | 13.07 | 13.07 | 13.07 | 100 | -0.43(-3.18%) |
May 02, 2011 | 13.50 | 13.50 | 13.50 | 13.50 | 300 | -0.16(-1.17%) |
Apr 29, 2011 | 13.38 | 13.66 | 13.19 | 13.66 | 835 | +0.28(+2.09%) |
Apr 27, 2011 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | +0.28(+2.14%) |
Apr 26, 2011 | 13.19 | 13.19 | 13.10 | 13.10 | 640 | -0.29(-2.17%) |
Apr 25, 2011 | 13.39 | 13.39 | 13.39 | 13.39 | 1,400 | -0.00(-0.00%) |
Apr 14, 2011 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.69(+5.43%) |
Apr 13, 2011 | 12.73 | 12.73 | 12.26 | 12.70 | 950 | -0.22(-1.70%) |
Apr 12, 2011 | 13.37 | 13.51 | 12.92 | 12.92 | 1,090 | -0.65(-4.79%) |
Apr 11, 2011 | 13.57 | 13.57 | 13.57 | 13.57 | 100 | -0.03(-0.22%) |
Apr 05, 2011 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | -0.45(-3.20%) |
Apr 04, 2011 | 14.05 | 14.05 | 14.05 | 14.05 | 253 | +0.24(+1.76%) |
Apr 01, 2011 | 14.10 | 14.10 | 13.81 | 13.81 | 898 | -0.30(-2.15%) |
Mar 31, 2011 | 14.01 | 14.11 | 14.01 | 14.11 | 200 | +0.31(+2.25%) |
Mar 30, 2011 | 13.80 | 13.80 | 13.80 | 13.80 | 100 | +0.20(+1.47%) |
Mar 29, 2011 | 13.39 | 13.60 | 13.39 | 13.60 | 1,498 | +0.21(+1.57%) |
Mar 24, 2011 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | -0.20(-1.47%) |
Mar 23, 2011 | 13.99 | 13.99 | 13.59 | 13.59 | 600 | -0.21(-1.52%) |
Mar 22, 2011 | 13.90 | 13.90 | 13.80 | 13.80 | 2,300 | -0.10(-0.72%) |
Mar 21, 2011 | 13.90 | 13.90 | 13.90 | 13.90 | 100 | +0.21(+1.53%) |
Mar 18, 2011 | 13.69 | 13.69 | 13.69 | 13.69 | 100 | -0.15(-1.08%) |
Mar 17, 2011 | 13.90 | 14.36 | 13.84 | 13.84 | 800 | +0.24(+1.76%) |
Mar 15, 2011 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | -0.21(-1.52%) |
Mar 14, 2011 | 13.81 | 13.81 | 13.81 | 13.81 | 100 | -0.26(-1.85%) |
Mar 10, 2011 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | -0.21(-1.47%) |
Mar 08, 2011 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | -0.22(-1.52%) |
Mar 07, 2011 | 14.87 | 14.87 | 14.50 | 14.50 | 300 | +0.14(+0.97%) |
Mar 04, 2011 | 14.36 | 14.36 | 14.36 | 14.36 | 200 | -0.69(-4.58%) |
Mar 02, 2011 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.30(+2.03%) |
Mar 01, 2011 | 15.25 | 15.50 | 14.75 | 14.75 | 740 | -0.50(-3.28%) |
Feb 28, 2011 | 14.99 | 15.25 | 14.99 | 15.25 | 500 | +0.76(+5.24%) |
Feb 24, 2011 | 14.40 | 14.49 | 14.49 | 14.49 | 200 | +0.50(+3.57%) |
Feb 23, 2011 | 14.25 | 14.25 | 13.75 | 13.99 | 300 | -0.76(-5.15%) |
Feb 22, 2011 | 14.75 | 14.75 | 14.75 | 14.75 | 2,000 | +0.00(+0.00%) |
Feb 18, 2011 | 15.25 | 16.55 | 14.72 | 14.75 | 3,175 | -0.25(-1.67%) |
Feb 17, 2011 | 15.12 | 15.12 | 15.00 | 15.00 | 600 | +0.00(+0.00%) |
Feb 16, 2011 | 15.00 | 15.00 | 15.00 | 15.00 | 200 | -0.06(-0.40%) |
Feb 14, 2011 | 14.66 | 15.06 | 15.06 | 15.06 | 600 | +0.06(+0.40%) |
Feb 11, 2011 | 13.75 | 15.37 | 13.75 | 15.00 | 1,700 | +2.09(+16.19%) |
Feb 09, 2011 | 12.50 | 12.91 | 12.91 | 12.91 | 200 | +0.83(+6.87%) |
Feb 08, 2011 | 12.18 | 12.18 | 12.08 | 12.08 | 400 | -0.30(-2.42%) |
Feb 07, 2011 | 12.38 | 12.38 | 12.38 | 12.38 | 200 | -0.11(-0.92%) |
Feb 04, 2011 | 12.00 | 12.49 | 12.00 | 12.49 | 1,200 | +0.21(+1.67%) |
Feb 03, 2011 | 13.00 | 13.00 | 12.29 | 12.29 | 500 | -0.91(-6.89%) |
Feb 02, 2011 | 13.20 | 13.56 | 13.20 | 13.20 | 790 | -0.24(-1.79%) |
Feb 01, 2011 | 12.36 | 13.44 | 12.36 | 13.44 | 500 | +0.58(+4.51%) |
Jan 28, 2011 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | +0.66(+5.41%) |
Jan 27, 2011 | 12.18 | 12.20 | 12.18 | 12.20 | 850 | +0.02(+0.16%) |
Jan 26, 2011 | 12.18 | 12.18 | 12.18 | 12.18 | 300 | -0.00(-0.00%) |
Jan 25, 2011 | 12.20 | 12.20 | 12.18 | 12.18 | 300 | -0.32(-2.56%) |
Jan 24, 2011 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | -0.25(-1.96%) |
Jan 20, 2011 | 12.75 | 12.75 | 12.75 | 12.75 | 200 | -0.37(-2.82%) |
Jan 10, 2011 | 13.12 | 13.12 | 13.12 | 13.12 | 100 | +0.14(+1.08%) |
Jan 04, 2011 | 12.65 | 12.98 | 12.98 | 12.98 | 1,300 | -0.17(-1.29%) |
Dec 31, 2010 | 13.40 | 13.15 | 13.15 | 13.15 | 500 | -0.25(-1.87%) |
Dec 28, 2010 | 13.30 | 13.40 | 13.40 | 13.40 | 1,100 | +0.54(+4.20%) |
Dec 27, 2010 | 12.50 | 12.86 | 12.50 | 12.86 | 200 | +0.38(+3.01%) |
Dec 22, 2010 | 12.48 | 12.48 | 12.48 | 12.48 | 200 | +0.02(+0.16%) |
Dec 16, 2010 | 12.47 | 12.46 | 12.46 | 12.46 | 500 | +0.46(+3.87%) |
Dec 14, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 500 | +0.00(+0.00%) |
Dec 13, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.16(+1.35%) |
Dec 10, 2010 | 11.51 | 12.00 | 11.51 | 11.84 | 800 | +0.83(+7.54%) |
Dec 09, 2010 | 11.39 | 11.39 | 11.01 | 11.01 | 1,490 | -0.87(-7.32%) |
Dec 08, 2010 | 11.88 | 11.88 | 11.88 | 11.88 | 902 | +0.63(+5.60%) |
Dec 03, 2010 | 11.25 | 11.25 | 11.25 | 11.25 | 600 | -0.05(-0.44%) |
Nov 29, 2010 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | -0.50(-4.24%) |
Nov 24, 2010 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.67(+6.02%) |
Nov 22, 2010 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | -0.87(-7.25%) |
Nov 19, 2010 | 11.97 | 12.00 | 11.97 | 12.00 | 413 | +0.00(+0.00%) |
Nov 18, 2010 | 11.94 | 12.00 | 11.94 | 12.00 | 700 | +0.06(+0.50%) |
Nov 17, 2010 | 11.94 | 11.94 | 11.94 | 11.94 | 200 | -0.01(-0.05%) |
Nov 16, 2010 | 11.40 | 12.15 | 11.40 | 11.95 | 1,400 | +0.45(+3.88%) |
Nov 11, 2010 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Nov 10, 2010 | 11.00 | 11.51 | 10.99 | 11.50 | 4,876 | +1.07(+10.26%) |
Nov 03, 2010 | 10.43 | 10.43 | 10.43 | 10.43 | 200 | +0.47(+4.72%) |
Nov 01, 2010 | 10.23 | 9.960 | 9.960 | 9.960 | 1,200 | -0.28(-2.73%) |
Oct 29, 2010 | 10.24 | 10.24 | 10.24 | 10.24 | 8,500 | -0.49(-4.57%) |
Oct 27, 2010 | 11.00 | 10.73 | 10.73 | 10.73 | 300 | -0.42(-3.77%) |
Oct 22, 2010 | 11.15 | 11.15 | 11.15 | 11.15 | 200 | +0.50(+4.69%) |
Oct 21, 2010 | 10.41 | 11.06 | 10.41 | 10.65 | 694 | +0.74(+7.47%) |
Oct 19, 2010 | 10.40 | 9.910 | 9.910 | 9.910 | 900 | -0.49(-4.71%) |
Oct 15, 2010 | 10.40 | 10.40 | 10.40 | 10.40 | 100 | -0.78(-6.98%) |
Oct 14, 2010 | 11.48 | 11.48 | 10.65 | 11.18 | 1,300 | -0.30(-2.61%) |
Oct 13, 2010 | 11.48 | 11.49 | 11.48 | 11.48 | 1,613 | +1.02(+9.75%) |
Oct 12, 2010 | 9.880 | 10.46 | 9.880 | 10.46 | 5,160 | +1.05(+11.16%) |
Oct 11, 2010 | 9.450 | 9.450 | 9.410 | 9.410 | 2,600 | +0.41(+4.56%) |
Oct 08, 2010 | 9.000 | 9.000 | 9.000 | 9.000 | 250 | -0.03(-0.35%) |
Oct 07, 2010 | 9.050 | 9.050 | 9.032 | 9.032 | 400 | -0.07(-0.75%) |
Oct 01, 2010 | 9.250 | 9.100 | 9.100 | 9.100 | 600 | -0.31(-3.29%) |
Sep 27, 2010 | 9.420 | 9.410 | 9.410 | 9.410 | 300 | +0.49(+5.49%) |
Sep 22, 2010 | 8.920 | 8.920 | 8.920 | 8.920 | 100 | +0.45(+5.31%) |
Sep 21, 2010 | 8.500 | 8.500 | 8.470 | 8.470 | 200 | +0.70(+9.01%) |
Sep 20, 2010 | 7.800 | 7.810 | 7.770 | 7.770 | 883 | -0.58(-6.95%) |
Sep 14, 2010 | 8.300 | 8.350 | 8.350 | 8.350 | 300 | +0.39(+4.90%) |
Sep 13, 2010 | 7.700 | 7.960 | 7.700 | 7.960 | 2,200 | +0.37(+4.87%) |
Sep 10, 2010 | 8.500 | 8.500 | 7.590 | 7.590 | 3,700 | -0.91(-10.71%) |
Sep 08, 2010 | 8.570 | 8.500 | 8.500 | 8.500 | 2,500 | -0.28(-3.19%) |
Sep 07, 2010 | 8.500 | 8.780 | 8.500 | 8.780 | 400 | +0.28(+3.29%) |
Sep 03, 2010 | 9.000 | 9.000 | 8.500 | 8.500 | 1,000 | -0.50(-5.56%) |
Sep 02, 2010 | 8.830 | 9.000 | 8.830 | 9.000 | 600 | +0.67(+8.04%) |
Sep 01, 2010 | 8.330 | 8.330 | 8.330 | 8.330 | 300 | +0.00(+0.00%) |
Aug 31, 2010 | 8.250 | 8.550 | 8.250 | 8.330 | 4,200 | -0.22(-2.57%) |
Aug 30, 2010 | 8.550 | 8.550 | 8.550 | 8.550 | 100 | -0.45(-5.00%) |
Aug 26, 2010 | 9.000 | 9.000 | 9.000 | 9.000 | 500 | +0.20(+2.27%) |
Aug 25, 2010 | 8.100 | 9.000 | 8.100 | 8.800 | 1,400 | +0.55(+6.67%) |
Aug 24, 2010 | 9.000 | 9.000 | 8.250 | 8.250 | 1,501 | -1.00(-10.81%) |
Aug 23, 2010 | 9.500 | 9.500 | 9.000 | 9.250 | 1,300 | -0.75(-7.50%) |
Aug 20, 2010 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | -0.35(-3.38%) |
Aug 19, 2010 | 10.49 | 10.65 | 10.14 | 10.35 | 3,200 | -0.64(-5.82%) |
Aug 17, 2010 | 11.34 | 10.99 | 10.99 | 10.99 | 200 | +0.15(+1.38%) |
Aug 16, 2010 | 10.45 | 10.84 | 10.45 | 10.84 | 200 | -0.11(-1.00%) |
Aug 13, 2010 | 10.95 | 10.95 | 10.95 | 10.95 | 100 | +0.45(+4.29%) |
Aug 11, 2010 | 10.65 | 10.50 | 10.50 | 10.50 | 300 | -0.65(-5.83%) |
Aug 10, 2010 | 11.48 | 11.48 | 10.39 | 11.15 | 2,200 | -1.13(-9.20%) |
Aug 09, 2010 | 12.14 | 12.28 | 12.14 | 12.28 | 200 | +0.06(+0.53%) |
Aug 06, 2010 | 12.21 | 12.25 | 12.21 | 12.21 | 1,100 | +0.12(+0.95%) |
Aug 05, 2010 | 11.99 | 12.10 | 11.99 | 12.10 | 1,411 | +0.10(+0.83%) |
Aug 04, 2010 | 12.10 | 12.10 | 12.00 | 12.00 | 400 | -0.45(-3.61%) |
Aug 03, 2010 | 12.48 | 12.48 | 12.45 | 12.45 | 300 | +0.65(+5.51%) |
Aug 02, 2010 | 12.01 | 12.01 | 11.80 | 11.80 | 400 | -0.20(-1.67%) |
Jul 30, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.35(+3.00%) |
Jul 29, 2010 | 11.69 | 11.72 | 11.53 | 11.65 | 600 | -1.14(-8.91%) |
Jul 27, 2010 | 12.80 | 12.79 | 12.79 | 12.79 | 800 | +0.24(+1.91%) |
Jul 26, 2010 | 12.55 | 12.55 | 12.55 | 12.55 | 100 | +0.50(+4.15%) |
Jul 22, 2010 | 12.05 | 12.05 | 12.05 | 12.05 | 400 | +0.24(+2.03%) |
Jul 21, 2010 | 11.81 | 11.81 | 11.81 | 11.81 | 100 | +0.50(+4.42%) |
Jul 19, 2010 | 10.81 | 11.31 | 11.31 | 11.31 | 200 | +0.00(+0.00%) |
Jul 16, 2010 | 11.31 | 11.31 | 10.71 | 11.31 | 1,528 | -0.49(-4.15%) |
Jul 15, 2010 | 11.80 | 11.80 | 11.30 | 11.80 | 2,000 | +0.00(+0.00%) |
Jul 14, 2010 | 11.80 | 11.80 | 11.80 | 11.80 | 400 | -0.01(-0.08%) |
Jul 13, 2010 | 11.86 | 11.86 | 11.31 | 11.81 | 300 | +0.45(+3.96%) |
Jul 09, 2010 | 11.36 | 11.36 | 11.36 | 11.36 | 100 | +0.50(+4.60%) |
Jul 08, 2010 | 10.79 | 10.86 | 10.29 | 10.86 | 300 | +0.57(+5.54%) |
Jul 07, 2010 | 10.45 | 11.32 | 10.28 | 10.29 | 600 | -0.66(-6.03%) |
Jul 02, 2010 | 10.95 | 10.95 | 10.95 | 10.95 | 400 | -0.50(-4.37%) |
Jul 01, 2010 | 11.45 | 12.17 | 11.19 | 11.45 | 1,900 | -0.50(-4.18%) |
Jun 30, 2010 | 11.50 | 11.95 | 11.50 | 11.95 | 200 | -0.05(-0.42%) |
Jun 29, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | -0.75(-5.88%) |
Jun 24, 2010 | 12.75 | 12.75 | 12.75 | 12.75 | 100 | +0.50(+4.08%) |
Jun 22, 2010 | 12.50 | 12.25 | 12.25 | 12.25 | 700 | -0.04(-0.33%) |
Jun 21, 2010 | 12.79 | 12.79 | 12.29 | 12.29 | 300 | -0.11(-0.89%) |
Jun 17, 2010 | 12.40 | 12.40 | 12.40 | 12.40 | 200 | +0.05(+0.40%) |
Jun 16, 2010 | 11.90 | 12.80 | 11.90 | 12.35 | 2,600 | +0.83(+7.20%) |
Jun 15, 2010 | 11.75 | 11.75 | 11.50 | 11.52 | 300 | -0.45(-3.76%) |
Jun 14, 2010 | 11.76 | 11.97 | 11.76 | 11.97 | 800 | +0.19(+1.61%) |
Jun 11, 2010 | 11.77 | 12.03 | 11.77 | 11.78 | 700 | -0.22(-1.83%) |
Jun 10, 2010 | 11.48 | 12.32 | 11.40 | 12.00 | 1,600 | +1.00(+9.09%) |
Jun 09, 2010 | 10.93 | 11.00 | 10.93 | 11.00 | 200 | -0.50(-4.35%) |
Jun 08, 2010 | 10.90 | 11.50 | 10.90 | 11.50 | 500 | +0.17(+1.50%) |
Jun 07, 2010 | 11.75 | 12.25 | 11.25 | 11.33 | 4,350 | -1.17(-9.36%) |
Jun 04, 2010 | 12.50 | 12.90 | 11.56 | 12.50 | 800 | -0.58(-4.43%) |