Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |