Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2011 | 23.50 | 23.12 | 23.12 | 23.12 | 1,400 | -0.39(-1.68%) |
May 19, 2011 | 23.52 | 23.52 | 23.52 | 23.52 | 0 | -0.47(-1.98%) |
May 18, 2011 | 23.88 | 23.99 | 23.57 | 23.99 | 9,769 | +0.69(+2.96%) |
May 17, 2011 | 23.61 | 23.61 | 23.23 | 23.30 | 995 | +0.01(+0.04%) |
May 16, 2011 | 23.29 | 23.29 | 23.29 | 23.29 | 635 | -0.40(-1.69%) |
May 12, 2011 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | -0.46(-1.90%) |
May 10, 2011 | 23.00 | 24.15 | 24.15 | 24.15 | 600 | +0.29(+1.22%) |
May 09, 2011 | 23.80 | 23.86 | 23.69 | 23.86 | 1,207 | -0.38(-1.57%) |
May 06, 2011 | 23.91 | 24.24 | 23.91 | 24.24 | 1,400 | +0.55(+2.32%) |
May 05, 2011 | 24.16 | 24.16 | 23.68 | 23.69 | 3,920 | -1.45(-5.77%) |
May 02, 2011 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | -0.02(-0.08%) |
Apr 29, 2011 | 25.50 | 25.50 | 25.16 | 25.16 | 460 | -0.23(-0.91%) |
Apr 28, 2011 | 25.45 | 25.45 | 25.00 | 25.39 | 4,180 | +0.08(+0.32%) |
Apr 27, 2011 | 25.31 | 25.31 | 25.31 | 25.31 | 340 | -0.23(-0.89%) |
Apr 26, 2011 | 25.40 | 25.57 | 25.40 | 25.54 | 872 | -0.15(-0.59%) |
Apr 25, 2011 | 25.62 | 25.70 | 25.59 | 25.69 | 11,118 | -0.21(-0.81%) |
Apr 21, 2011 | 25.55 | 25.90 | 25.55 | 25.90 | 920 | +0.39(+1.53%) |
Apr 20, 2011 | 25.51 | 25.51 | 25.51 | 25.51 | 178 | +0.20(+0.79%) |
Apr 19, 2011 | 25.31 | 25.31 | 25.31 | 25.31 | 100 | +0.32(+1.28%) |
Apr 18, 2011 | 24.99 | 24.99 | 24.99 | 24.99 | 400 | -0.20(-0.79%) |
Apr 15, 2011 | 25.19 | 25.19 | 25.19 | 25.19 | 114 | -0.07(-0.28%) |
Apr 13, 2011 | 25.26 | 25.26 | 25.26 | 25.26 | 0 | -0.48(-1.86%) |
Apr 12, 2011 | 25.77 | 25.77 | 25.48 | 25.74 | 3,741 | -0.33(-1.27%) |
Apr 11, 2011 | 26.18 | 26.30 | 26.07 | 26.07 | 991 | +0.34(+1.32%) |
Apr 07, 2011 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | -0.02(-0.08%) |
Apr 06, 2011 | 24.63 | 25.80 | 24.63 | 25.75 | 1,620 | +0.89(+3.58%) |
Apr 01, 2011 | 24.86 | 24.86 | 24.86 | 24.86 | 0 | -0.59(-2.32%) |
Mar 31, 2011 | 25.45 | 25.45 | 25.45 | 25.45 | 100 | -0.03(-0.12%) |
Mar 29, 2011 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | +0.23(+0.91%) |
Mar 28, 2011 | 26.24 | 26.24 | 25.25 | 25.25 | 700 | -0.46(-1.79%) |
Mar 25, 2011 | 25.75 | 26.16 | 25.65 | 25.71 | 1,864 | +0.04(+0.14%) |
Mar 24, 2011 | 25.70 | 25.76 | 25.65 | 25.67 | 1,215 | +0.57(+2.28%) |
Mar 23, 2011 | 25.10 | 25.10 | 25.10 | 25.10 | 200 | +0.10(+0.40%) |
Mar 22, 2011 | 25.00 | 25.00 | 25.00 | 25.00 | 800 | +0.27(+1.09%) |
Mar 21, 2011 | 25.00 | 25.03 | 24.73 | 24.73 | 300 | -0.37(-1.47%) |
Mar 18, 2011 | 25.04 | 25.10 | 25.04 | 25.10 | 400 | +0.22(+0.88%) |
Mar 17, 2011 | 25.16 | 25.16 | 24.88 | 24.88 | 400 | +0.52(+2.13%) |
Mar 16, 2011 | 24.37 | 24.38 | 24.36 | 24.36 | 300 | +0.16(+0.66%) |
Mar 15, 2011 | 24.17 | 24.71 | 24.11 | 24.20 | 7,380 | -0.51(-2.06%) |
Mar 14, 2011 | 24.50 | 24.71 | 24.39 | 24.71 | 2,850 | +0.34(+1.40%) |
Mar 11, 2011 | 23.43 | 24.37 | 23.43 | 24.37 | 1,492 | -0.15(-0.61%) |
Mar 10, 2011 | 23.83 | 24.54 | 23.83 | 24.52 | 3,100 | -0.66(-2.62%) |
Mar 07, 2011 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | -0.84(-3.23%) |
Mar 04, 2011 | 25.90 | 26.02 | 25.86 | 26.02 | 1,080 | +0.15(+0.58%) |
Mar 03, 2011 | 25.93 | 26.14 | 25.83 | 25.87 | 1,295 | +0.10(+0.39%) |
Mar 01, 2011 | 25.94 | 25.77 | 25.77 | 25.77 | 1,000 | -0.16(-0.62%) |
Feb 28, 2011 | 25.72 | 25.94 | 25.56 | 25.93 | 1,100 | +0.93(+3.72%) |
Feb 24, 2011 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | -0.19(-0.75%) |
Feb 23, 2011 | 25.01 | 25.19 | 24.50 | 25.19 | 1,180 | -0.64(-2.48%) |
Feb 18, 2011 | 25.93 | 25.83 | 25.83 | 25.83 | 1,100 | +0.14(+0.54%) |
Feb 17, 2011 | 25.68 | 25.69 | 25.68 | 25.69 | 300 | +0.35(+1.39%) |
Feb 16, 2011 | 25.32 | 25.45 | 25.16 | 25.34 | 6,698 | -0.25(-0.99%) |
Feb 15, 2011 | 25.59 | 25.59 | 25.59 | 25.59 | 115 | +0.00(+0.00%) |
Feb 14, 2011 | 25.80 | 25.80 | 25.59 | 25.59 | 580 | +0.01(+0.04%) |
Feb 11, 2011 | 25.15 | 25.58 | 25.15 | 25.58 | 1,343 | +0.08(+0.31%) |
Feb 10, 2011 | 25.66 | 25.66 | 25.50 | 25.50 | 1,588 | -0.13(-0.50%) |
Feb 09, 2011 | 25.63 | 25.63 | 25.63 | 25.63 | 500 | -0.30(-1.16%) |
Feb 08, 2011 | 25.84 | 25.95 | 25.84 | 25.93 | 1,000 | +0.05(+0.19%) |
Feb 07, 2011 | 25.74 | 25.91 | 25.74 | 25.88 | 3,600 | +0.17(+0.65%) |
Feb 04, 2011 | 25.85 | 25.85 | 25.71 | 25.71 | 432 | +0.14(+0.56%) |
Feb 02, 2011 | 25.57 | 25.57 | 25.57 | 25.57 | 100 | -0.05(-0.20%) |
Feb 01, 2011 | 25.67 | 25.67 | 25.62 | 25.62 | 795 | +0.69(+2.77%) |
Jan 31, 2011 | 24.93 | 25.07 | 24.93 | 24.93 | 470 | +0.34(+1.38%) |
Jan 28, 2011 | 25.10 | 25.10 | 24.53 | 24.59 | 3,900 | +0.19(+0.78%) |
Jan 27, 2011 | 24.67 | 24.67 | 24.40 | 24.40 | 800 | +0.35(+1.46%) |
Jan 26, 2011 | 24.03 | 24.05 | 24.03 | 24.05 | 270 | +0.21(+0.88%) |
Jan 25, 2011 | 24.15 | 24.16 | 23.57 | 23.84 | 4,348 | -0.36(-1.50%) |
Jan 24, 2011 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | -0.08(-0.31%) |
Jan 21, 2011 | 24.26 | 24.28 | 24.26 | 24.28 | 200 | +0.28(+1.17%) |
Jan 20, 2011 | 24.00 | 24.02 | 23.86 | 24.00 | 790 | -0.50(-2.04%) |
Jan 19, 2011 | 24.70 | 24.70 | 24.50 | 24.50 | 800 | -0.35(-1.41%) |
Jan 18, 2011 | 24.75 | 24.85 | 24.64 | 24.85 | 3,220 | +0.02(+0.08%) |
Jan 14, 2011 | 24.73 | 24.95 | 24.73 | 24.83 | 1,930 | -0.06(-0.24%) |
Jan 13, 2011 | 24.89 | 24.89 | 24.89 | 24.89 | 200 | -0.13(-0.52%) |
Jan 12, 2011 | 24.89 | 25.36 | 24.89 | 25.02 | 1,900 | +0.53(+2.16%) |
Jan 11, 2011 | 24.49 | 24.49 | 24.49 | 24.49 | 200 | +0.23(+0.95%) |
Jan 10, 2011 | 23.31 | 24.44 | 23.31 | 24.26 | 2,140 | -0.09(-0.37%) |
Jan 06, 2011 | 25.06 | 24.35 | 24.35 | 24.35 | 600 | -0.05(-0.20%) |
Jan 05, 2011 | 24.40 | 24.40 | 24.40 | 24.40 | 410 | -0.12(-0.50%) |
Jan 04, 2011 | 24.34 | 24.52 | 24.25 | 24.52 | 1,300 | +0.16(+0.64%) |
Jan 03, 2011 | 25.15 | 25.15 | 24.29 | 24.37 | 2,642 | -0.79(-3.16%) |
Dec 31, 2010 | 24.47 | 25.16 | 24.47 | 25.16 | 3,063 | +0.81(+3.33%) |
Dec 30, 2010 | 24.36 | 24.50 | 24.35 | 24.35 | 1,100 | +0.18(+0.74%) |
Dec 29, 2010 | 24.86 | 24.86 | 24.16 | 24.17 | 1,440 | +0.08(+0.33%) |
Dec 28, 2010 | 24.75 | 24.76 | 24.09 | 24.09 | 820 | -0.02(-0.08%) |
Dec 27, 2010 | 24.11 | 24.12 | 24.11 | 24.11 | 3,323 | +0.30(+1.26%) |
Dec 23, 2010 | 23.73 | 23.87 | 23.73 | 23.81 | 1,252 | -0.02(-0.08%) |
Dec 21, 2010 | 23.75 | 23.83 | 23.83 | 23.83 | 3,500 | +0.28(+1.19%) |
Dec 20, 2010 | 23.13 | 23.55 | 23.13 | 23.55 | 600 | +0.75(+3.27%) |
Dec 16, 2010 | 22.80 | 22.80 | 22.80 | 22.80 | 100 | -0.20(-0.86%) |
Dec 15, 2010 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.00(+0.00%) |
Dec 14, 2010 | 23.00 | 23.00 | 23.00 | 23.00 | 1,200 | -0.43(-1.84%) |
Dec 13, 2010 | 23.24 | 23.43 | 23.24 | 23.43 | 425 | +0.39(+1.69%) |
Dec 09, 2010 | 23.03 | 23.04 | 23.04 | 23.04 | 1,700 | +0.15(+0.66%) |
Dec 07, 2010 | 23.05 | 22.89 | 22.89 | 22.89 | 1,500 | +0.14(+0.61%) |
Dec 03, 2010 | 22.75 | 22.75 | 22.75 | 22.75 | 700 | -0.05(-0.22%) |
Dec 02, 2010 | 22.81 | 22.85 | 22.80 | 22.80 | 1,069 | +1.04(+4.78%) |
Nov 30, 2010 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | -0.07(-0.32%) |
Nov 29, 2010 | 22.02 | 22.02 | 21.80 | 21.83 | 1,200 | +0.32(+1.49%) |
Nov 26, 2010 | 21.51 | 21.51 | 21.51 | 21.51 | 240 | +0.78(+3.76%) |
Nov 23, 2010 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | -1.25(-5.69%) |
Nov 22, 2010 | 21.51 | 21.98 | 21.51 | 21.98 | 309 | +0.16(+0.73%) |
Nov 19, 2010 | 21.66 | 21.82 | 21.66 | 21.82 | 1,050 | +0.19(+0.88%) |
Nov 16, 2010 | 21.63 | 21.63 | 21.63 | 21.63 | 0 | -1.40(-6.08%) |
Nov 12, 2010 | 23.03 | 23.03 | 23.03 | 23.03 | 0 | -1.05(-4.36%) |
Nov 11, 2010 | 24.08 | 24.08 | 24.08 | 24.08 | 410 | +0.37(+1.56%) |
Nov 10, 2010 | 24.40 | 24.40 | 23.55 | 23.71 | 3,614 | -0.04(-0.17%) |
Nov 09, 2010 | 23.89 | 23.89 | 23.75 | 23.75 | 1,190 | +0.59(+2.55%) |
Nov 08, 2010 | 24.46 | 24.46 | 23.16 | 23.16 | 5,451 | -0.33(-1.40%) |
Nov 05, 2010 | 23.38 | 23.64 | 23.38 | 23.49 | 500 | +0.14(+0.60%) |
Nov 04, 2010 | 23.35 | 23.35 | 23.35 | 23.35 | 100 | +0.95(+4.24%) |
Nov 01, 2010 | 22.56 | 22.40 | 22.40 | 22.40 | 4,800 | -0.27(-1.19%) |
Oct 28, 2010 | 22.50 | 22.67 | 22.67 | 22.67 | 1,700 | +0.12(+0.55%) |
Oct 27, 2010 | 23.66 | 23.66 | 22.55 | 22.55 | 620 | -0.37(-1.63%) |
Oct 25, 2010 | 22.92 | 23.00 | 22.92 | 22.92 | 1,982 | +0.17(+0.75%) |
Oct 22, 2010 | 23.86 | 23.86 | 22.73 | 22.75 | 1,350 | +0.01(+0.04%) |
Oct 20, 2010 | 22.40 | 22.74 | 22.74 | 22.74 | 2,900 | +0.51(+2.28%) |
Oct 19, 2010 | 22.47 | 22.50 | 21.99 | 22.23 | 3,950 | -0.79(-3.41%) |
Oct 18, 2010 | 23.02 | 23.02 | 23.02 | 23.02 | 175 | +0.24(+1.05%) |
Oct 15, 2010 | 22.86 | 22.86 | 22.65 | 22.78 | 2,624 | -0.63(-2.69%) |
Oct 14, 2010 | 22.80 | 23.41 | 22.69 | 23.41 | 3,497 | +0.61(+2.68%) |
Oct 13, 2010 | 22.65 | 22.80 | 22.65 | 22.80 | 294 | +0.27(+1.20%) |
Oct 11, 2010 | 22.37 | 22.53 | 22.53 | 22.53 | 7,100 | -0.12(-0.53%) |
Oct 07, 2010 | 22.65 | 22.65 | 22.65 | 22.65 | 200 | -0.08(-0.35%) |
Oct 06, 2010 | 22.76 | 22.76 | 22.68 | 22.73 | 1,130 | +0.44(+1.97%) |
Oct 04, 2010 | 21.98 | 22.29 | 22.29 | 22.29 | 300 | +0.43(+1.99%) |
Sep 30, 2010 | 23.67 | 21.86 | 21.86 | 21.86 | 700 | -0.36(-1.64%) |
Sep 29, 2010 | 22.17 | 22.22 | 22.17 | 22.22 | 2,000 | +0.59(+2.75%) |
Sep 28, 2010 | 21.62 | 21.62 | 21.62 | 21.62 | 100 | -0.19(-0.87%) |
Sep 27, 2010 | 21.88 | 21.88 | 21.81 | 21.81 | 1,000 | +0.25(+1.18%) |
Sep 23, 2010 | 21.56 | 21.56 | 21.56 | 21.56 | 0 | +0.00(+0.00%) |
Sep 22, 2010 | 21.56 | 21.56 | 21.56 | 21.56 | 100 | +0.61(+2.91%) |
Sep 20, 2010 | 21.04 | 20.95 | 20.95 | 20.95 | 600 | +0.05(+0.24%) |
Sep 17, 2010 | 20.90 | 21.26 | 20.90 | 20.90 | 643 | +0.02(+0.10%) |
Sep 15, 2010 | 20.93 | 20.93 | 20.88 | 20.88 | 587 | +0.13(+0.63%) |
Sep 14, 2010 | 20.75 | 20.75 | 20.75 | 20.75 | 400 | -0.04(-0.19%) |
Sep 13, 2010 | 20.79 | 20.79 | 20.79 | 20.79 | 200 | -0.02(-0.10%) |
Sep 10, 2010 | 20.81 | 20.81 | 20.81 | 20.81 | 100 | +0.02(+0.10%) |
Sep 09, 2010 | 20.80 | 20.80 | 20.79 | 20.79 | 930 | -0.45(-2.12%) |
Sep 08, 2010 | 21.31 | 21.31 | 21.24 | 21.24 | 443 | +0.19(+0.90%) |
Sep 07, 2010 | 18.30 | 22.70 | 18.30 | 21.05 | 1,590 | +0.10(+0.48%) |
Sep 03, 2010 | 21.10 | 21.10 | 20.65 | 20.95 | 980 | +0.31(+1.50%) |
Sep 01, 2010 | 20.51 | 20.64 | 20.64 | 20.64 | 1,100 | +0.86(+4.35%) |
Aug 31, 2010 | 20.28 | 20.28 | 19.78 | 19.78 | 550 | -0.59(-2.90%) |
Aug 30, 2010 | 20.37 | 20.37 | 20.37 | 20.37 | 950 | +0.39(+1.95%) |
Aug 27, 2010 | 19.98 | 19.98 | 19.98 | 19.98 | 100 | +0.41(+2.10%) |
Aug 26, 2010 | 19.51 | 19.57 | 19.51 | 19.57 | 3,520 | +0.49(+2.57%) |
Aug 25, 2010 | 19.08 | 19.08 | 19.08 | 19.08 | 200 | -0.64(-3.25%) |
Aug 20, 2010 | 19.72 | 19.72 | 19.72 | 19.72 | 100 | -0.45(-2.23%) |
Aug 19, 2010 | 20.22 | 20.22 | 20.17 | 20.17 | 200 | -0.48(-2.32%) |
Aug 18, 2010 | 20.54 | 20.65 | 20.54 | 20.65 | 200 | -0.10(-0.48%) |
Aug 17, 2010 | 20.39 | 20.75 | 20.39 | 20.75 | 365 | +0.78(+3.91%) |
Aug 16, 2010 | 20.04 | 20.37 | 19.97 | 19.97 | 1,859 | -0.07(-0.35%) |
Aug 13, 2010 | 20.05 | 20.05 | 20.04 | 20.04 | 400 | -0.33(-1.62%) |
Aug 11, 2010 | 20.43 | 20.37 | 20.37 | 20.37 | 1,200 | -0.30(-1.46%) |
Aug 10, 2010 | 20.43 | 20.67 | 20.43 | 20.67 | 875 | -0.21(-1.01%) |
Aug 05, 2010 | 20.01 | 20.88 | 20.88 | 20.88 | 8,600 | -0.11(-0.52%) |
Aug 04, 2010 | 21.07 | 21.07 | 20.99 | 20.99 | 200 | +0.51(+2.49%) |
Aug 03, 2010 | 20.44 | 20.48 | 20.44 | 20.48 | 750 | -0.62(-2.94%) |
Aug 02, 2010 | 20.85 | 21.10 | 20.85 | 21.10 | 500 | +0.66(+3.23%) |
Jul 30, 2010 | 20.44 | 20.44 | 20.43 | 20.44 | 1,090 | +0.97(+4.98%) |
Jul 28, 2010 | 19.48 | 19.47 | 19.47 | 19.47 | 5,000 | +0.10(+0.52%) |
Jul 27, 2010 | 19.37 | 19.37 | 19.37 | 19.37 | 100 | +0.24(+1.25%) |
Jul 23, 2010 | 19.10 | 19.13 | 19.13 | 19.13 | 1,300 | -0.15(-0.78%) |
Jul 22, 2010 | 19.28 | 19.28 | 19.28 | 19.28 | 100 | +0.61(+3.27%) |
Jul 21, 2010 | 18.70 | 18.70 | 18.67 | 18.67 | 2,909 | +0.27(+1.47%) |
Jul 19, 2010 | 17.99 | 18.40 | 18.40 | 18.40 | 300 | +0.29(+1.60%) |
Jul 16, 2010 | 18.11 | 18.11 | 18.11 | 18.11 | 958 | -0.29(-1.58%) |
Jul 14, 2010 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | -0.36(-1.92%) |
Jul 12, 2010 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.09(+0.48%) |
Jul 06, 2010 | 16.09 | 18.67 | 18.67 | 18.67 | 700 | +1.59(+9.28%) |
Jul 02, 2010 | 17.08 | 17.08 | 17.08 | 17.08 | 248 | -1.22(-6.64%) |
Jun 29, 2010 | 18.30 | 18.30 | 18.30 | 18.30 | 100 | -0.43(-2.30%) |
Jun 25, 2010 | 18.73 | 18.73 | 18.70 | 18.73 | 624 | +0.09(+0.48%) |
Jun 24, 2010 | 18.64 | 18.64 | 18.64 | 18.64 | 200 | +0.43(+2.36%) |
Jun 23, 2010 | 18.45 | 18.45 | 18.21 | 18.21 | 200 | -0.34(-1.83%) |
Jun 22, 2010 | 18.47 | 18.61 | 18.47 | 18.55 | 1,512 | +0.25(+1.39%) |
Jun 21, 2010 | 18.30 | 18.30 | 18.30 | 18.30 | 100 | +0.09(+0.47%) |
Jun 18, 2010 | 18.21 | 18.21 | 18.21 | 18.21 | 200 | +0.09(+0.50%) |
Jun 17, 2010 | 18.50 | 18.50 | 18.12 | 18.12 | 200 | -0.88(-4.63%) |
Jun 15, 2010 | 18.85 | 19.00 | 19.00 | 19.00 | 1,500 | +0.24(+1.28%) |
Jun 14, 2010 | 18.75 | 18.76 | 18.75 | 18.76 | 495 | +0.83(+4.65%) |
Jun 11, 2010 | 18.18 | 18.18 | 17.93 | 17.93 | 650 | +0.28(+1.57%) |
Jun 08, 2010 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.24(+1.40%) |
Jun 07, 2010 | 17.07 | 17.41 | 17.04 | 17.41 | 1,455 | +0.10(+0.59%) |
Jun 04, 2010 | 17.30 | 17.30 | 17.27 | 17.30 | 300 | -0.96(-5.28%) |
Jun 03, 2010 | 18.27 | 18.27 | 18.27 | 18.27 | 100 | -0.22(-1.19%) |
Jun 02, 2010 | 18.57 | 18.72 | 18.12 | 18.49 | 2,500 | -0.56(-2.94%) |