Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.62 | 17.00 | 16.62 | 16.70 | 3,776 | -0.38(-2.22%) |
May 23, 2011 | 17.00 | 17.08 | 17.00 | 17.08 | 460 | +0.08(+0.47%) |
May 20, 2011 | 16.74 | 17.09 | 16.74 | 17.00 | 832 | +0.05(+0.29%) |
May 19, 2011 | 16.95 | 16.95 | 16.95 | 16.95 | 100 | +0.06(+0.36%) |
May 18, 2011 | 17.00 | 17.00 | 16.89 | 16.89 | 300 | -0.13(-0.76%) |
May 17, 2011 | 16.93 | 17.10 | 16.93 | 17.02 | 3,380 | +0.15(+0.89%) |
May 16, 2011 | 17.00 | 17.00 | 16.67 | 16.87 | 2,474 | -0.13(-0.76%) |
May 13, 2011 | 17.95 | 17.95 | 16.98 | 17.00 | 5,492 | -0.95(-5.29%) |
May 12, 2011 | 17.73 | 17.95 | 17.73 | 17.95 | 200 | +0.11(+0.62%) |
May 11, 2011 | 17.50 | 17.95 | 17.50 | 17.84 | 1,600 | +0.34(+1.94%) |
May 10, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | -0.05(-0.28%) |
May 09, 2011 | 17.90 | 17.90 | 16.94 | 17.55 | 2,728 | -0.43(-2.40%) |
May 06, 2011 | 17.66 | 18.34 | 17.66 | 17.98 | 1,630 | +0.25(+1.41%) |
May 05, 2011 | 17.70 | 17.74 | 17.38 | 17.73 | 850 | -0.03(-0.17%) |
May 04, 2011 | 18.73 | 18.73 | 17.76 | 17.76 | 1,825 | -0.48(-2.63%) |
May 03, 2011 | 17.43 | 18.42 | 17.43 | 18.24 | 1,976 | +0.58(+3.28%) |
May 02, 2011 | 17.35 | 17.66 | 17.35 | 17.66 | 20,705 | +0.39(+2.26%) |
Apr 28, 2011 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | -0.20(-1.14%) |
Apr 27, 2011 | 17.73 | 17.73 | 16.67 | 17.47 | 8,044 | +0.25(+1.45%) |
Apr 26, 2011 | 17.79 | 17.82 | 17.22 | 17.22 | 3,945 | -0.50(-2.82%) |
Apr 25, 2011 | 17.90 | 18.19 | 17.70 | 17.72 | 17,910 | -0.26(-1.45%) |
Apr 21, 2011 | 18.50 | 18.50 | 17.62 | 17.98 | 3,960 | +0.08(+0.45%) |
Apr 20, 2011 | 17.85 | 18.29 | 17.80 | 17.90 | 6,098 | -0.12(-0.67%) |
Apr 19, 2011 | 18.01 | 18.43 | 17.69 | 18.02 | 10,050 | +0.06(+0.33%) |
Apr 18, 2011 | 17.60 | 18.00 | 17.50 | 17.96 | 1,534 | -0.04(-0.22%) |
Apr 15, 2011 | 17.75 | 18.24 | 17.75 | 18.00 | 600 | -0.26(-1.40%) |
Apr 14, 2011 | 18.14 | 18.26 | 17.68 | 18.26 | 2,300 | +0.08(+0.42%) |
Apr 13, 2011 | 18.00 | 18.26 | 17.97 | 18.18 | 1,400 | +0.26(+1.45%) |
Apr 12, 2011 | 18.25 | 18.25 | 17.90 | 17.92 | 400 | -0.13(-0.72%) |
Apr 11, 2011 | 18.15 | 18.29 | 18.00 | 18.05 | 1,540 | -0.18(-0.96%) |
Apr 08, 2011 | 18.40 | 18.49 | 16.82 | 18.23 | 8,610 | +0.25(+1.36%) |
Apr 07, 2011 | 18.24 | 18.24 | 17.51 | 17.98 | 3,600 | -0.17(-0.94%) |
Apr 06, 2011 | 18.50 | 18.51 | 18.06 | 18.15 | 2,567 | +0.29(+1.62%) |
Apr 05, 2011 | 18.00 | 18.00 | 17.85 | 17.86 | 2,243 | +0.02(+0.09%) |
Apr 04, 2011 | 18.60 | 18.93 | 17.84 | 17.84 | 6,680 | +0.20(+1.10%) |
Mar 31, 2011 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.05(+0.28%) |
Mar 30, 2011 | 17.66 | 18.30 | 17.60 | 17.60 | 3,400 | +0.05(+0.28%) |
Mar 29, 2011 | 17.08 | 18.37 | 17.08 | 17.55 | 1,310 | -0.11(-0.62%) |
Mar 28, 2011 | 17.69 | 17.69 | 17.66 | 17.66 | 200 | -0.63(-3.44%) |
Mar 25, 2011 | 17.01 | 18.29 | 17.01 | 18.29 | 4,050 | +0.84(+4.81%) |
Mar 24, 2011 | 17.81 | 18.31 | 17.11 | 17.45 | 3,784 | -0.30(-1.69%) |
Mar 23, 2011 | 17.04 | 17.75 | 17.04 | 17.75 | 2,570 | +0.25(+1.43%) |
Mar 18, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 1,900 | -0.00(-0.00%) |
Mar 17, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 350 | +0.02(+0.11%) |
Mar 11, 2011 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | +0.08(+0.46%) |
Mar 10, 2011 | 17.50 | 17.50 | 17.40 | 17.40 | 532 | -0.10(-0.57%) |
Mar 09, 2011 | 17.00 | 17.50 | 17.00 | 17.50 | 1,285 | +0.02(+0.11%) |
Mar 08, 2011 | 17.26 | 17.70 | 17.26 | 17.48 | 953 | +0.45(+2.65%) |
Mar 07, 2011 | 16.81 | 17.26 | 16.81 | 17.03 | 1,250 | +0.03(+0.16%) |
Mar 04, 2011 | 17.14 | 17.98 | 16.85 | 17.00 | 8,170 | +0.15(+0.89%) |
Mar 03, 2011 | 17.81 | 17.94 | 16.85 | 16.85 | 12,690 | -1.25(-6.91%) |
Mar 02, 2011 | 17.97 | 18.40 | 17.97 | 18.10 | 800 | +0.14(+0.79%) |