Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.82 | 24.90 | 24.75 | 24.90 | 2,700 | +0.10(+0.40%) |
May 23, 2011 | 24.85 | 24.85 | 24.72 | 24.80 | 1,300 | -0.30(-1.20%) |
May 20, 2011 | 24.54 | 25.10 | 24.54 | 25.10 | 824 | +0.10(+0.40%) |
May 19, 2011 | 25.22 | 25.35 | 24.90 | 25.00 | 2,700 | +0.75(+3.09%) |
May 17, 2011 | 24.25 | 24.25 | 24.25 | 0 | -1.00(-3.96%) | |
May 16, 2011 | 25.25 | 25.25 | 24.95 | 25.25 | 2,400 | +0.84(+3.44%) |
May 13, 2011 | 24.45 | 24.50 | 24.10 | 24.41 | 3,850 | +0.26(+1.08%) |
May 12, 2011 | 24.10 | 24.15 | 23.85 | 24.15 | 3,950 | +0.63(+2.68%) |
May 11, 2011 | 24.19 | 24.20 | 23.52 | 23.52 | 2,150 | +0.42(+1.82%) |
May 10, 2011 | 23.32 | 23.32 | 23.10 | 23.10 | 2,350 | +0.16(+0.70%) |
May 09, 2011 | 22.95 | 22.95 | 22.94 | 22.94 | 4,545 | -0.01(-0.04%) |
May 05, 2011 | 22.95 | 22.95 | 22.95 | 0 | -0.55(-2.34%) | |
May 04, 2011 | 23.68 | 23.68 | 23.50 | 23.50 | 2,350 | -0.08(-0.34%) |
May 03, 2011 | 23.57 | 23.58 | 23.57 | 23.58 | 4,700 | +0.03(+0.13%) |
May 02, 2011 | 23.46 | 23.85 | 23.46 | 23.55 | 1,950 | -0.10(-0.42%) |
Apr 29, 2011 | 23.86 | 23.86 | 23.63 | 23.65 | 1,725 | +0.06(+0.25%) |
Apr 28, 2011 | 23.59 | 23.59 | 23.59 | 23.59 | 9,054 | +0.41(+1.77%) |
Apr 27, 2011 | 23.15 | 23.18 | 23.15 | 23.18 | 2,930 | -0.07(-0.30%) |
Apr 26, 2011 | 23.00 | 23.25 | 23.00 | 23.25 | 1,550 | +0.70(+3.10%) |
Apr 25, 2011 | 22.75 | 22.75 | 22.45 | 22.55 | 4,100 | -0.05(-0.22%) |
Apr 21, 2011 | 22.70 | 22.70 | 22.60 | 22.60 | 2,300 | +0.20(+0.89%) |
Apr 20, 2011 | 22.40 | 22.46 | 22.40 | 22.40 | 5,600 | +0.70(+3.23%) |
Apr 19, 2011 | 21.85 | 21.90 | 21.70 | 21.70 | 7,500 | +0.55(+2.60%) |
Apr 18, 2011 | 21.50 | 21.50 | 21.15 | 21.15 | 3,796 | -0.68(-3.11%) |
Apr 15, 2011 | 21.70 | 21.83 | 21.70 | 21.83 | 675 | +0.13(+0.60%) |
Apr 14, 2011 | 21.85 | 21.85 | 21.70 | 21.70 | 250 | +0.15(+0.70%) |
Apr 13, 2011 | 22.00 | 22.00 | 21.55 | 21.55 | 1,978 | +0.04(+0.19%) |
Apr 12, 2011 | 21.70 | 21.70 | 21.51 | 21.51 | 1,600 | -0.74(-3.33%) |
Apr 06, 2011 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.25(+1.14%) |
Apr 05, 2011 | 21.76 | 22.00 | 21.76 | 22.00 | 1,905 | +0.00(+0.00%) |
Apr 04, 2011 | 21.99 | 22.00 | 21.90 | 22.00 | 1,661 | -0.15(-0.68%) |
Mar 31, 2011 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.15(+0.68%) |
Mar 30, 2011 | 22.00 | 22.00 | 22.00 | 22.00 | 2,400 | +0.09(+0.41%) |
Mar 28, 2011 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 21.80 | 21.91 | 21.80 | 21.91 | 6,300 | +0.11(+0.50%) |
Mar 24, 2011 | 21.70 | 21.80 | 21.70 | 21.80 | 450 | +0.35(+1.63%) |
Mar 23, 2011 | 21.45 | 21.45 | 21.45 | 21.45 | 200 | -0.09(-0.42%) |
Mar 22, 2011 | 21.70 | 21.70 | 21.54 | 21.54 | 700 | -0.35(-1.60%) |
Mar 21, 2011 | 21.85 | 21.89 | 21.85 | 21.89 | 7,468 | +1.03(+4.94%) |
Mar 18, 2011 | 20.86 | 20.86 | 20.86 | 20.86 | 2,600 | +0.31(+1.51%) |
Mar 17, 2011 | 20.39 | 20.55 | 20.35 | 20.55 | 400 | +1.00(+5.12%) |
Mar 16, 2011 | 20.10 | 20.15 | 19.55 | 19.55 | 2,220 | -0.56(-2.78%) |
Mar 15, 2011 | 20.10 | 20.46 | 20.10 | 20.11 | 4,250 | -0.69(-3.32%) |
Mar 14, 2011 | 20.95 | 20.95 | 20.60 | 20.80 | 1,450 | -0.60(-2.80%) |
Mar 11, 2011 | 21.40 | 21.40 | 21.40 | 21.40 | 400 | -0.15(-0.70%) |
Mar 10, 2011 | 21.30 | 21.55 | 21.30 | 21.55 | 1,330 | +0.10(+0.47%) |
Mar 09, 2011 | 21.95 | 21.95 | 21.35 | 21.45 | 6,450 | -0.20(-0.92%) |
Mar 08, 2011 | 21.33 | 21.70 | 21.30 | 21.65 | 6,825 | +0.10(+0.46%) |
Mar 07, 2011 | 21.60 | 21.92 | 21.50 | 21.55 | 15,830 | +0.24(+1.13%) |
Mar 04, 2011 | 21.45 | 21.45 | 21.22 | 21.31 | 1,781 | +0.36(+1.72%) |
Mar 03, 2011 | 21.11 | 21.11 | 20.95 | 20.95 | 1,554 | -0.10(-0.48%) |
Mar 02, 2011 | 21.35 | 21.45 | 21.05 | 21.05 | 3,180 | -0.45(-2.09%) |
Mar 01, 2011 | 21.81 | 21.81 | 21.26 | 21.50 | 3,220 | -0.28(-1.29%) |
Feb 28, 2011 | 21.35 | 21.79 | 21.20 | 21.78 | 7,850 | +0.91(+4.36%) |
Feb 25, 2011 | 20.77 | 20.87 | 20.67 | 20.87 | 5,080 | +0.37(+1.80%) |
Feb 24, 2011 | 20.50 | 20.50 | 20.20 | 20.50 | 3,230 | +0.70(+3.54%) |
Feb 23, 2011 | 20.10 | 20.10 | 19.80 | 19.80 | 3,669 | +0.18(+0.92%) |
Feb 22, 2011 | 19.90 | 20.00 | 19.62 | 19.62 | 4,691 | -0.43(-2.14%) |
Feb 18, 2011 | 19.73 | 20.05 | 19.73 | 20.05 | 6,650 | +0.30(+1.52%) |
Feb 17, 2011 | 19.84 | 19.95 | 19.69 | 19.75 | 3,200 | -0.54(-2.66%) |
Feb 16, 2011 | 20.10 | 20.29 | 20.10 | 20.29 | 4,540 | +0.39(+1.96%) |
Feb 15, 2011 | 19.88 | 19.90 | 19.83 | 19.90 | 2,800 | -0.40(-1.97%) |
Feb 14, 2011 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | -0.14(-0.68%) |
Feb 11, 2011 | 20.41 | 20.44 | 20.41 | 20.44 | 350 | -0.31(-1.49%) |
Feb 10, 2011 | 20.70 | 20.98 | 20.70 | 20.75 | 10,300 | -0.10(-0.48%) |
Feb 09, 2011 | 20.60 | 20.85 | 20.55 | 20.85 | 1,371 | -0.15(-0.71%) |
Feb 08, 2011 | 20.54 | 21.00 | 20.48 | 21.00 | 3,626 | +0.90(+4.48%) |
Feb 07, 2011 | 20.35 | 20.35 | 20.10 | 20.10 | 2,033 | -0.41(-2.00%) |
Feb 04, 2011 | 20.40 | 20.51 | 20.20 | 20.51 | 2,820 | -0.01(-0.05%) |
Feb 03, 2011 | 20.29 | 20.52 | 20.26 | 20.52 | 5,177 | -0.28(-1.35%) |
Feb 02, 2011 | 20.70 | 20.80 | 20.70 | 20.80 | 986 | -0.20(-0.95%) |
Feb 01, 2011 | 20.90 | 21.00 | 20.75 | 21.00 | 2,360 | +0.80(+3.96%) |
Jan 28, 2011 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | -0.26(-1.27%) |
Jan 27, 2011 | 20.45 | 20.46 | 20.32 | 20.46 | 1,200 | +0.11(+0.54%) |
Jan 26, 2011 | 20.37 | 20.45 | 20.35 | 20.35 | 16,959 | +0.00(+0.00%) |
Jan 25, 2011 | 20.15 | 20.35 | 20.15 | 20.35 | 6,050 | +0.50(+2.52%) |
Jan 24, 2011 | 19.85 | 19.85 | 19.85 | 19.85 | 1,700 | -0.25(-1.24%) |
Jan 21, 2011 | 20.27 | 20.35 | 20.10 | 20.10 | 725 | -0.06(-0.30%) |
Jan 20, 2011 | 20.12 | 20.16 | 19.80 | 20.16 | 3,132 | -0.57(-2.75%) |
Jan 19, 2011 | 20.90 | 20.90 | 20.73 | 20.73 | 1,450 | -0.37(-1.75%) |
Jan 18, 2011 | 20.92 | 21.10 | 20.92 | 21.10 | 3,300 | +0.30(+1.44%) |
Jan 14, 2011 | 20.83 | 20.86 | 20.80 | 20.80 | 1,500 | -0.45(-2.12%) |
Jan 13, 2011 | 21.15 | 21.30 | 21.10 | 21.25 | 3,310 | +0.35(+1.67%) |
Jan 12, 2011 | 20.65 | 20.90 | 20.65 | 20.90 | 2,350 | +0.24(+1.16%) |
Jan 11, 2011 | 20.60 | 20.85 | 20.60 | 20.66 | 1,714 | +0.11(+0.54%) |
Jan 10, 2011 | 20.60 | 20.60 | 20.55 | 20.55 | 1,430 | -0.33(-1.58%) |
Jan 07, 2011 | 20.65 | 20.90 | 20.65 | 20.88 | 3,345 | +0.63(+3.11%) |
Jan 06, 2011 | 20.25 | 20.25 | 20.25 | 20.25 | 300 | -0.45(-2.17%) |
Jan 05, 2011 | 20.65 | 20.95 | 20.65 | 20.70 | 3,050 | -0.48(-2.27%) |
Jan 04, 2011 | 21.10 | 21.18 | 21.10 | 21.18 | 566 | -0.02(-0.09%) |
Jan 03, 2011 | 21.09 | 21.20 | 21.09 | 21.20 | 7,100 | +0.00(+0.00%) |
Dec 31, 2010 | 20.95 | 21.20 | 20.95 | 21.20 | 1,000 | +0.40(+1.92%) |
Dec 30, 2010 | 20.80 | 20.90 | 20.80 | 20.80 | 1,180 | +0.11(+0.53%) |
Dec 29, 2010 | 20.45 | 20.69 | 20.45 | 20.69 | 600 | +0.24(+1.17%) |
Dec 28, 2010 | 20.70 | 20.70 | 20.45 | 20.45 | 1,400 | -0.35(-1.68%) |
Dec 27, 2010 | 20.76 | 20.81 | 20.76 | 20.80 | 2,000 | -0.15(-0.72%) |
Dec 23, 2010 | 20.90 | 20.95 | 20.90 | 20.95 | 1,577 | +0.00(+0.00%) |
Dec 22, 2010 | 21.00 | 21.00 | 20.90 | 20.95 | 3,517 | +0.35(+1.70%) |
Dec 21, 2010 | 20.60 | 20.60 | 20.45 | 20.60 | 5,600 | +0.35(+1.73%) |
Dec 20, 2010 | 20.30 | 20.30 | 20.25 | 20.25 | 500 | -0.30(-1.46%) |
Dec 17, 2010 | 20.25 | 20.65 | 20.25 | 20.55 | 3,090 | +0.45(+2.24%) |
Dec 16, 2010 | 19.94 | 20.10 | 19.94 | 20.10 | 6,470 | +0.25(+1.26%) |
Dec 15, 2010 | 19.89 | 19.90 | 19.81 | 19.85 | 8,308 | -0.45(-2.22%) |
Dec 14, 2010 | 20.05 | 20.32 | 20.05 | 20.30 | 8,609 | +0.20(+1.00%) |
Dec 13, 2010 | 19.81 | 20.10 | 19.79 | 20.10 | 3,500 | +0.30(+1.52%) |
Dec 10, 2010 | 19.70 | 19.80 | 19.61 | 19.80 | 7,950 | +0.33(+1.69%) |
Dec 09, 2010 | 19.45 | 19.47 | 19.22 | 19.47 | 13,280 | -0.42(-2.11%) |
Dec 08, 2010 | 19.62 | 19.89 | 19.50 | 19.89 | 39,505 | -0.36(-1.78%) |
Dec 03, 2010 | 20.25 | 20.25 | 20.25 | 0 | -1.85(-8.37%) | |
Dec 02, 2010 | 20.98 | 22.10 | 20.98 | 22.10 | 800 | +1.25(+6.00%) |
Dec 01, 2010 | 20.35 | 20.85 | 20.35 | 20.85 | 700 | +1.94(+10.26%) |
Nov 30, 2010 | 18.83 | 18.91 | 18.80 | 18.91 | 1,650 | -0.44(-2.27%) |
Nov 22, 2010 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | -0.45(-2.27%) |
Nov 19, 2010 | 19.80 | 19.80 | 19.80 | 19.80 | 4,000 | -0.05(-0.25%) |
Nov 18, 2010 | 19.78 | 19.85 | 19.78 | 19.85 | 1,550 | +0.05(+0.25%) |
Nov 17, 2010 | 19.75 | 19.80 | 19.75 | 19.80 | 750 | -0.05(-0.25%) |
Nov 16, 2010 | 20.25 | 20.25 | 19.85 | 19.85 | 950 | -0.45(-2.22%) |
Nov 15, 2010 | 20.65 | 20.65 | 20.30 | 20.30 | 6,700 | -0.65(-3.10%) |
Nov 12, 2010 | 21.00 | 21.00 | 20.95 | 20.95 | 800 | -0.15(-0.71%) |
Nov 11, 2010 | 21.10 | 21.10 | 21.05 | 21.10 | 952 | -1.40(-6.22%) |
Nov 10, 2010 | 22.65 | 22.65 | 22.10 | 22.50 | 1,615 | -0.60(-2.60%) |
Nov 09, 2010 | 23.30 | 23.30 | 23.10 | 23.10 | 4,520 | +1.30(+5.96%) |
Nov 08, 2010 | 21.80 | 21.80 | 21.80 | 21.80 | 200 | -0.05(-0.23%) |
Nov 05, 2010 | 21.90 | 21.90 | 21.85 | 21.85 | 500 | -0.30(-1.35%) |
Nov 04, 2010 | 22.55 | 22.55 | 22.15 | 22.15 | 320 | +1.65(+8.05%) |
Nov 01, 2010 | 20.50 | 20.50 | 20.50 | 0 | -0.91(-4.25%) | |
Oct 29, 2010 | 21.75 | 21.75 | 21.15 | 21.41 | 3,500 | -1.99(-8.50%) |
Oct 28, 2010 | 22.50 | 23.40 | 22.50 | 23.40 | 350 | -1.57(-6.29%) |
Oct 26, 2010 | 24.97 | 24.97 | 24.97 | 0 | -4.53(-15.36%) | |
Oct 25, 2010 | 29.00 | 30.00 | 29.00 | 29.50 | 5,720 | +4.75(+19.19%) |
Oct 22, 2010 | 24.75 | 24.75 | 24.75 | 24.75 | 1,000 | -1.00(-3.88%) |
Oct 15, 2010 | 25.75 | 25.75 | 25.75 | 0 | +0.90(+3.62%) |