Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.48 | 17.48 | 17.48 | 0 | -0.02(-0.11%) | |
Jun 29, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 2,294 | +0.00(+0.00%) |
Jun 28, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 400 | -0.10(-0.57%) |
Jun 27, 2011 | 17.60 | 17.60 | 17.60 | 17.60 | 193 | -0.20(-1.12%) |
Jun 24, 2011 | 17.80 | 17.80 | 17.80 | 17.80 | 600 | +0.00(+0.00%) |
Jun 23, 2011 | 17.80 | 17.80 | 17.80 | 17.80 | 600 | +0.30(+1.71%) |
Jun 22, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 203 | -0.50(-2.78%) |
Jun 20, 2011 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
Jun 17, 2011 | 18.00 | 18.00 | 18.00 | 18.00 | 1,000 | +0.00(+0.00%) |
Jun 16, 2011 | 18.00 | 18.00 | 18.00 | 18.00 | 162 | -0.40(-2.17%) |
Jun 15, 2011 | 18.40 | 18.40 | 18.40 | 18.40 | 600 | +0.00(+0.00%) |
Jun 14, 2011 | 18.40 | 18.40 | 18.40 | 18.40 | 600 | +0.00(+0.00%) |
Jun 10, 2011 | 18.40 | 18.40 | 18.40 | 0 | +0.65(+3.66%) | |
Jun 09, 2011 | 17.75 | 17.75 | 17.75 | 17.75 | 769 | +0.15(+0.85%) |
Jun 08, 2011 | 17.75 | 17.75 | 17.60 | 17.60 | 700 | -0.90(-4.86%) |
Jun 07, 2011 | 18.45 | 18.50 | 18.25 | 18.50 | 4,655 | +0.00(+0.00%) |
Jun 03, 2011 | 18.50 | 18.50 | 18.50 | 0 | +0.50(+2.78%) | |
May 24, 2011 | 18.00 | 18.00 | 18.00 | 18.00 | 1,450 | +0.00(+0.00%) |
May 20, 2011 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
May 18, 2011 | 18.00 | 18.00 | 18.00 | 0 | +0.25(+1.41%) | |
May 17, 2011 | 18.00 | 18.00 | 17.75 | 17.75 | 600 | -0.01(-0.06%) |
May 16, 2011 | 18.10 | 18.10 | 17.76 | 17.76 | 1,728 | -0.24(-1.33%) |
May 13, 2011 | 18.00 | 18.00 | 18.00 | 18.00 | 3,100 | +0.00(+0.00%) |
May 12, 2011 | 18.00 | 18.00 | 18.00 | 18.00 | 402 | +0.00(+0.00%) |
May 10, 2011 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
May 09, 2011 | 17.65 | 18.00 | 17.65 | 18.00 | 650 | -0.10(-0.55%) |
May 06, 2011 | 18.00 | 18.10 | 18.00 | 18.10 | 600 | +0.10(+0.56%) |
May 05, 2011 | 18.00 | 18.10 | 18.00 | 18.00 | 1,668 | +0.00(+0.00%) |
Apr 29, 2011 | 18.00 | 18.00 | 18.00 | 0 | +0.34(+1.93%) | |
Apr 26, 2011 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | +0.00(+0.00%) |
Apr 25, 2011 | 17.85 | 17.85 | 17.66 | 17.66 | 1,347 | -0.42(-2.32%) |
Apr 21, 2011 | 17.99 | 18.08 | 17.99 | 18.08 | 652 | +0.38(+2.15%) |
Apr 19, 2011 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.04(+0.23%) |
Apr 18, 2011 | 17.90 | 17.90 | 17.66 | 17.66 | 1,155 | +0.06(+0.34%) |
Apr 15, 2011 | 17.60 | 17.60 | 17.60 | 17.60 | 934 | -0.30(-1.68%) |
Apr 14, 2011 | 17.95 | 17.95 | 17.90 | 17.90 | 4,552 | +0.15(+0.85%) |
Apr 13, 2011 | 17.94 | 17.95 | 17.65 | 17.75 | 1,000 | -0.15(-0.84%) |
Apr 12, 2011 | 17.90 | 17.90 | 17.90 | 17.90 | 615 | +0.00(+0.00%) |
Apr 07, 2011 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.30(+1.70%) |
Apr 06, 2011 | 17.99 | 17.99 | 17.60 | 17.60 | 1,380 | -0.39(-2.17%) |
Apr 05, 2011 | 17.99 | 17.99 | 17.99 | 17.99 | 200 | -0.01(-0.06%) |
Mar 31, 2011 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.10(+0.56%) |
Mar 30, 2011 | 17.90 | 17.90 | 17.90 | 17.90 | 1,977 | +0.30(+1.70%) |
Mar 29, 2011 | 17.60 | 17.60 | 17.60 | 17.60 | 1,488 | -0.25(-1.40%) |
Mar 28, 2011 | 17.85 | 17.85 | 17.85 | 17.85 | 200 | +0.00(+0.00%) |
Mar 25, 2011 | 17.65 | 18.10 | 17.55 | 17.85 | 5,947 | +0.19(+1.08%) |
Mar 24, 2011 | 17.66 | 17.75 | 17.66 | 17.66 | 580 | -0.14(-0.79%) |
Mar 23, 2011 | 17.90 | 17.90 | 17.80 | 17.80 | 1,900 | -0.20(-1.11%) |
Mar 22, 2011 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | +0.10(+0.56%) |
Mar 18, 2011 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | -0.10(-0.56%) |
Mar 17, 2011 | 18.25 | 18.48 | 18.00 | 18.00 | 3,515 | +0.34(+1.93%) |
Mar 16, 2011 | 17.81 | 18.00 | 17.66 | 17.66 | 1,309 | -0.82(-4.44%) |
Mar 15, 2011 | 18.48 | 18.48 | 18.48 | 18.48 | 673 | +0.38(+2.10%) |
Mar 11, 2011 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | -0.39(-2.11%) |
Mar 10, 2011 | 18.00 | 18.49 | 18.00 | 18.49 | 727 | +0.19(+1.04%) |
Mar 09, 2011 | 18.10 | 18.30 | 18.00 | 18.30 | 1,600 | +0.20(+1.10%) |
Mar 08, 2011 | 18.10 | 18.10 | 18.10 | 18.10 | 100 | -0.40(-2.16%) |
Mar 04, 2011 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Mar 03, 2011 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | +0.00(+0.00%) |
Mar 02, 2011 | 18.35 | 18.50 | 18.35 | 18.50 | 2,189 | +0.50(+2.78%) |
Mar 01, 2011 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | +0.00(+0.00%) |
Feb 28, 2011 | 18.43 | 18.50 | 18.00 | 18.00 | 3,102 | -0.41(-2.23%) |
Feb 25, 2011 | 18.43 | 18.43 | 18.39 | 18.41 | 3,115 | +0.56(+3.14%) |
Feb 23, 2011 | 17.85 | 17.85 | 17.85 | 0 | -0.55(-2.99%) | |
Feb 22, 2011 | 17.60 | 18.40 | 17.60 | 18.40 | 924 | +0.00(+0.00%) |
Feb 18, 2011 | 18.43 | 18.44 | 18.40 | 18.40 | 1,393 | +0.89(+5.08%) |
Feb 16, 2011 | 17.51 | 17.51 | 17.51 | 0 | -0.49(-2.72%) | |
Feb 15, 2011 | 18.00 | 18.00 | 18.00 | 18.00 | 999 | -0.45(-2.44%) |
Feb 11, 2011 | 18.45 | 18.45 | 18.45 | 0 | -0.04(-0.22%) | |
Feb 10, 2011 | 18.49 | 18.49 | 18.49 | 18.49 | 600 | +0.49(+2.72%) |
Feb 08, 2011 | 18.00 | 18.00 | 18.00 | 0 | -0.50(-2.70%) | |
Feb 07, 2011 | 18.00 | 18.75 | 18.00 | 18.50 | 3,360 | -0.25(-1.33%) |
Feb 04, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 979 | +0.00(+0.00%) |
Feb 01, 2011 | 18.75 | 18.75 | 18.75 | 0 | -1.00(-5.06%) | |
Jan 31, 2011 | 19.25 | 19.75 | 19.25 | 19.75 | 600 | +0.50(+2.60%) |
Jan 28, 2011 | 19.00 | 19.25 | 18.75 | 19.25 | 4,620 | +0.25(+1.32%) |
Jan 27, 2011 | 19.00 | 19.00 | 19.00 | 19.00 | 600 | +0.25(+1.33%) |
Jan 26, 2011 | 18.15 | 18.99 | 18.00 | 18.75 | 4,664 | +0.60(+3.31%) |
Jan 25, 2011 | 18.15 | 18.15 | 18.15 | 18.15 | 200 | +0.25(+1.40%) |
Jan 24, 2011 | 17.90 | 17.90 | 17.90 | 17.90 | 200 | +0.00(+0.00%) |
Jan 21, 2011 | 17.90 | 17.95 | 17.90 | 17.90 | 875 | -0.05(-0.28%) |
Jan 20, 2011 | 17.51 | 17.95 | 17.50 | 17.95 | 1,761 | +0.41(+2.34%) |
Jan 19, 2011 | 17.54 | 17.54 | 17.50 | 17.54 | 685 | +0.04(+0.23%) |
Jan 18, 2011 | 17.25 | 17.50 | 17.25 | 17.50 | 5,700 | +0.04(+0.23%) |
Jan 14, 2011 | 17.46 | 17.46 | 17.46 | 17.46 | 600 | -0.02(-0.11%) |
Jan 13, 2011 | 17.00 | 17.48 | 17.00 | 17.48 | 2,800 | +0.48(+2.82%) |
Jan 12, 2011 | 17.10 | 17.10 | 17.00 | 17.00 | 2,286 | -0.25(-1.45%) |
Jan 11, 2011 | 17.25 | 17.25 | 17.25 | 17.25 | 600 | +0.00(+0.00%) |
Jan 10, 2011 | 17.50 | 17.50 | 17.25 | 17.25 | 1,527 | -0.25(-1.43%) |
Jan 07, 2011 | 17.45 | 17.50 | 17.45 | 17.50 | 1,998 | +0.01(+0.06%) |
Jan 05, 2011 | 17.49 | 17.49 | 17.49 | 0 | +0.09(+0.52%) | |
Jan 04, 2011 | 17.45 | 17.45 | 17.40 | 17.40 | 1,600 | +0.10(+0.58%) |
Dec 31, 2010 | 17.30 | 17.30 | 17.30 | 0 | -0.19(-1.09%) | |
Dec 30, 2010 | 17.20 | 17.49 | 17.20 | 17.49 | 1,983 | +0.29(+1.69%) |
Dec 29, 2010 | 16.50 | 17.20 | 16.50 | 17.20 | 1,615 | +0.30(+1.78%) |
Dec 27, 2010 | 16.90 | 16.90 | 16.90 | 0 | +0.40(+2.42%) | |
Dec 23, 2010 | 16.25 | 16.50 | 16.20 | 16.50 | 13,018 | +0.40(+2.48%) |
Dec 22, 2010 | 16.15 | 16.15 | 16.10 | 16.10 | 9,222 | -0.02(-0.12%) |
Dec 21, 2010 | 16.50 | 16.50 | 16.12 | 16.12 | 2,000 | -0.38(-2.30%) |
Dec 20, 2010 | 16.57 | 16.57 | 16.50 | 16.50 | 1,900 | -0.31(-1.84%) |
Dec 16, 2010 | 16.81 | 16.81 | 16.81 | 0 | -0.09(-0.53%) | |
Dec 15, 2010 | 16.75 | 16.90 | 16.57 | 16.90 | 1,000 | +0.15(+0.90%) |
Dec 13, 2010 | 16.76 | 16.85 | 16.75 | 16.75 | 1,914 | -0.25(-1.47%) |
Dec 10, 2010 | 17.25 | 17.25 | 16.81 | 17.00 | 1,404 | +0.00(+0.00%) |
Dec 09, 2010 | 17.00 | 17.00 | 17.00 | 17.00 | 550 | +0.25(+1.49%) |
Dec 08, 2010 | 16.75 | 17.25 | 16.75 | 16.75 | 2,334 | +0.00(+0.00%) |
Dec 07, 2010 | 16.75 | 16.75 | 16.75 | 16.75 | 1,600 | -0.25(-1.47%) |
Dec 02, 2010 | 17.00 | 17.00 | 17.00 | 0 | -0.25(-1.45%) | |
Nov 30, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.50(+2.99%) |
Nov 29, 2010 | 16.75 | 17.25 | 16.75 | 16.75 | 937 | -0.50(-2.90%) |
Nov 24, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.50(+2.99%) |
Nov 23, 2010 | 17.45 | 17.45 | 16.60 | 16.75 | 3,980 | -0.10(-0.59%) |
Nov 22, 2010 | 17.30 | 17.30 | 16.85 | 16.85 | 1,045 | -0.65(-3.71%) |
Nov 18, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Nov 16, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.10(+0.57%) |
Nov 15, 2010 | 17.40 | 17.40 | 17.40 | 17.40 | 380 | +0.00(+0.00%) |
Nov 12, 2010 | 17.45 | 17.45 | 17.40 | 17.40 | 620 | +0.10(+0.58%) |
Nov 11, 2010 | 17.30 | 17.35 | 17.30 | 17.30 | 1,923 | -0.19(-1.09%) |
Nov 10, 2010 | 17.50 | 17.50 | 17.49 | 17.49 | 800 | +0.24(+1.39%) |
Nov 09, 2010 | 17.49 | 17.49 | 17.25 | 17.25 | 2,052 | -0.24(-1.37%) |
Nov 08, 2010 | 17.31 | 17.49 | 17.31 | 17.49 | 700 | +0.19(+1.10%) |
Nov 05, 2010 | 17.49 | 17.49 | 17.30 | 17.30 | 960 | -0.19(-1.09%) |
Nov 04, 2010 | 17.30 | 17.49 | 17.30 | 17.49 | 973 | +0.19(+1.10%) |
Nov 03, 2010 | 17.30 | 17.40 | 17.25 | 17.30 | 1,778 | +0.00(+0.00%) |
Nov 02, 2010 | 17.30 | 17.30 | 17.30 | 17.30 | 600 | +0.00(+0.00%) |
Nov 01, 2010 | 17.30 | 17.30 | 17.30 | 17.30 | 400 | +0.00(+0.00%) |
Oct 29, 2010 | 17.30 | 17.30 | 17.30 | 17.30 | 600 | +0.30(+1.76%) |
Oct 28, 2010 | 16.60 | 17.00 | 16.55 | 17.00 | 3,103 | +0.40(+2.41%) |
Oct 27, 2010 | 16.80 | 16.80 | 16.60 | 16.60 | 863 | -0.45(-2.64%) |
Oct 25, 2010 | 17.05 | 17.05 | 17.05 | 17.05 | 200 | -0.25(-1.45%) |
Oct 22, 2010 | 17.30 | 17.30 | 17.30 | 17.30 | 200 | +0.00(+0.00%) |
Oct 20, 2010 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) | |
Oct 15, 2010 | 17.30 | 17.30 | 17.30 | 0 | +0.05(+0.29%) | |
Oct 14, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 600 | +0.00(+0.00%) |
Oct 13, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 200 | -0.05(-0.29%) |
Oct 12, 2010 | 17.30 | 17.30 | 17.30 | 17.30 | 400 | +0.00(+0.00%) |
Oct 08, 2010 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) | |
Oct 07, 2010 | 17.30 | 17.30 | 17.30 | 17.30 | 415 | +0.00(+0.00%) |
Oct 06, 2010 | 17.30 | 17.30 | 17.30 | 17.30 | 450 | +0.53(+3.16%) |
Oct 05, 2010 | 17.39 | 17.40 | 16.77 | 16.77 | 1,802 | -0.62(-3.57%) |
Oct 04, 2010 | 17.39 | 17.39 | 17.39 | 17.39 | 748 | +0.00(+0.00%) |
Sep 30, 2010 | 17.39 | 17.39 | 17.39 | 0 | +0.79(+4.76%) | |
Sep 29, 2010 | 17.00 | 17.00 | 16.40 | 16.60 | 2,100 | -0.85(-4.87%) |
Sep 22, 2010 | 17.45 | 17.45 | 17.45 | 0 | +0.45(+2.65%) | |
Sep 21, 2010 | 17.00 | 17.10 | 17.00 | 17.00 | 1,100 | -0.49(-2.80%) |
Sep 20, 2010 | 17.49 | 17.49 | 17.49 | 17.49 | 600 | +0.00(+0.00%) |
Sep 17, 2010 | 17.49 | 17.49 | 17.49 | 17.49 | 600 | -0.26(-1.46%) |
Sep 15, 2010 | 17.40 | 17.75 | 17.40 | 17.75 | 6,573 | +0.35(+2.01%) |
Sep 13, 2010 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) | |
Sep 10, 2010 | 17.05 | 17.40 | 17.05 | 17.40 | 1,100 | -0.09(-0.51%) |
Sep 09, 2010 | 17.49 | 17.49 | 17.49 | 17.49 | 325 | +0.00(+0.00%) |
Sep 08, 2010 | 17.48 | 17.49 | 17.48 | 17.49 | 540 | +0.09(+0.52%) |
Sep 07, 2010 | 17.38 | 17.40 | 17.38 | 17.40 | 1,490 | +0.05(+0.29%) |
Sep 02, 2010 | 17.35 | 17.35 | 17.35 | 0 | -0.04(-0.23%) | |
Sep 01, 2010 | 17.39 | 17.39 | 17.39 | 17.39 | 100 | -0.10(-0.57%) |
Aug 31, 2010 | 17.49 | 17.49 | 17.49 | 17.49 | 600 | -0.01(-0.06%) |
Aug 30, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 600 | +0.00(+0.00%) |
Aug 27, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 600 | +0.00(+0.00%) |
Aug 26, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 800 | +0.01(+0.06%) |
Aug 25, 2010 | 17.49 | 17.49 | 17.49 | 17.49 | 600 | -0.01(-0.06%) |
Aug 24, 2010 | 17.49 | 17.50 | 17.49 | 17.50 | 940 | +0.00(+0.00%) |
Aug 23, 2010 | 17.49 | 17.50 | 17.45 | 17.50 | 1,542 | +0.01(+0.06%) |
Aug 20, 2010 | 17.49 | 17.49 | 17.49 | 17.49 | 547 | -0.01(-0.06%) |
Aug 19, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 470 | +0.10(+0.57%) |
Aug 18, 2010 | 17.50 | 17.50 | 17.40 | 17.40 | 1,326 | -0.10(-0.57%) |
Aug 16, 2010 | 17.50 | 17.50 | 17.50 | 500 | +0.00(+0.00%) | |
Aug 13, 2010 | 17.05 | 17.50 | 17.05 | 17.50 | 925 | +0.00(+0.00%) |
Aug 12, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 500 | +0.45(+2.64%) |
Aug 11, 2010 | 17.25 | 17.50 | 17.05 | 17.05 | 780 | -0.20(-1.16%) |
Aug 10, 2010 | 17.05 | 17.25 | 17.05 | 17.25 | 740 | +0.20(+1.17%) |
Aug 09, 2010 | 17.05 | 17.05 | 17.05 | 17.05 | 200 | -0.45(-2.57%) |
Aug 06, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 600 | +0.00(+0.00%) |
Aug 05, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 600 | +0.50(+2.94%) |
Aug 04, 2010 | 17.00 | 17.01 | 17.00 | 17.00 | 750 | +0.95(+5.92%) |
Aug 02, 2010 | 16.05 | 16.05 | 16.05 | 0 | -1.40(-8.02%) | |
Jul 30, 2010 | 17.45 | 17.45 | 17.45 | 17.45 | 600 | +0.00(+0.00%) |
Jul 29, 2010 | 17.25 | 17.45 | 17.25 | 17.45 | 600 | +0.95(+5.76%) |
Jul 28, 2010 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | -1.00(-5.71%) |
Jul 26, 2010 | 17.50 | 17.50 | 17.50 | 0 | +0.50(+2.94%) | |
Jul 23, 2010 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.50(+3.03%) |
Jul 22, 2010 | 17.50 | 17.50 | 16.50 | 16.50 | 545 | -1.38(-7.72%) |
Jul 21, 2010 | 17.89 | 17.89 | 17.88 | 17.88 | 700 | -0.01(-0.06%) |
Jul 20, 2010 | 17.89 | 17.89 | 17.89 | 17.89 | 921 | +0.00(+0.00%) |
Jul 16, 2010 | 17.89 | 17.89 | 17.89 | 0 | +0.59(+3.41%) | |
Jul 15, 2010 | 17.30 | 17.30 | 17.30 | 17.30 | 600 | +0.00(+0.00%) |
Jul 13, 2010 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.05(+0.29%) |
Jul 12, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 900 | +0.00(+0.00%) |
Jul 09, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 706 | +0.25(+1.47%) |
Jul 08, 2010 | 17.25 | 17.25 | 17.00 | 17.00 | 500 | -0.25(-1.45%) |
Jul 07, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 600 | +0.25(+1.47%) |