Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.50 | 19.60 | 19.50 | 19.59 | 6,000 | +0.41(+2.14%) |
May 23, 2011 | 19.05 | 19.18 | 19.02 | 19.18 | 9,250 | -0.43(-2.19%) |
May 20, 2011 | 19.66 | 19.83 | 19.57 | 19.61 | 2,419 | -0.09(-0.46%) |
May 19, 2011 | 19.76 | 19.76 | 19.70 | 19.70 | 2,000 | +0.19(+0.97%) |
May 18, 2011 | 19.51 | 19.51 | 19.51 | 19.51 | 1,000 | +0.00(+0.00%) |
May 17, 2011 | 19.41 | 19.53 | 19.41 | 19.51 | 15,340 | -0.09(-0.46%) |
May 16, 2011 | 19.70 | 19.70 | 19.54 | 19.60 | 2,590 | +0.13(+0.67%) |
May 12, 2011 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | -0.08(-0.41%) |
May 10, 2011 | 19.55 | 19.55 | 19.55 | 0 | -0.24(-1.21%) | |
May 09, 2011 | 19.55 | 19.79 | 19.55 | 19.79 | 1,800 | +0.29(+1.49%) |
May 06, 2011 | 20.08 | 20.08 | 19.50 | 19.50 | 779 | -0.45(-2.26%) |
May 05, 2011 | 19.95 | 19.95 | 19.95 | 19.95 | 200 | -0.05(-0.25%) |
May 04, 2011 | 20.10 | 20.10 | 20.00 | 20.00 | 900 | -0.29(-1.43%) |
May 03, 2011 | 20.11 | 20.29 | 20.11 | 20.29 | 1,046 | +0.04(+0.20%) |
Apr 29, 2011 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.03(+0.15%) |
Apr 28, 2011 | 20.09 | 20.22 | 20.09 | 20.22 | 53,300 | +0.27(+1.35%) |
Apr 27, 2011 | 19.59 | 19.95 | 19.55 | 19.95 | 2,031 | +0.55(+2.84%) |
Apr 25, 2011 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.01(+0.05%) |
Apr 20, 2011 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +1.31(+7.25%) |
Apr 18, 2011 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | -0.81(-4.29%) |
Apr 14, 2011 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.07(+0.37%) |
Apr 12, 2011 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | -0.15(-0.79%) |
Apr 11, 2011 | 18.94 | 18.97 | 18.94 | 18.97 | 272 | +0.22(+1.17%) |
Apr 06, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.07(+0.37%) |
Apr 04, 2011 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | -0.22(-1.16%) |
Mar 30, 2011 | 18.90 | 18.90 | 18.90 | 18.90 | 200 | +0.55(+3.00%) |
Mar 29, 2011 | 18.40 | 18.40 | 18.29 | 18.35 | 337 | +0.10(+0.55%) |
Mar 28, 2011 | 18.52 | 18.52 | 18.25 | 18.25 | 11,306 | -0.20(-1.08%) |
Mar 25, 2011 | 18.50 | 18.50 | 18.40 | 18.45 | 101,673 | -0.06(-0.32%) |
Mar 24, 2011 | 18.47 | 18.51 | 18.47 | 18.51 | 2,542 | +0.14(+0.76%) |
Mar 23, 2011 | 18.37 | 18.37 | 18.37 | 18.37 | 400 | +0.31(+1.72%) |
Mar 22, 2011 | 18.06 | 18.06 | 18.06 | 18.06 | 180 | -0.26(-1.42%) |
Mar 21, 2011 | 18.11 | 18.32 | 18.11 | 18.32 | 1,480 | +0.72(+4.09%) |
Mar 18, 2011 | 17.60 | 17.60 | 17.60 | 17.60 | 280 | +0.08(+0.46%) |
Mar 17, 2011 | 17.52 | 17.52 | 17.52 | 17.52 | 200 | +0.20(+1.15%) |
Mar 16, 2011 | 17.32 | 17.32 | 17.32 | 17.32 | 120 | +0.04(+0.23%) |
Mar 15, 2011 | 17.20 | 17.61 | 17.20 | 17.28 | 5,320 | -0.81(-4.48%) |
Mar 14, 2011 | 18.09 | 18.09 | 17.87 | 18.09 | 1,287 | -0.33(-1.77%) |
Mar 10, 2011 | 18.42 | 18.42 | 18.42 | 18.42 | 0 | -0.33(-1.79%) |
Mar 09, 2011 | 18.72 | 18.75 | 18.72 | 18.75 | 47,936 | +0.26(+1.41%) |
Mar 08, 2011 | 18.49 | 18.49 | 18.49 | 18.49 | 100 | +0.06(+0.33%) |
Mar 07, 2011 | 18.43 | 18.43 | 18.43 | 18.43 | 300 | -0.28(-1.50%) |
Mar 04, 2011 | 18.71 | 18.71 | 18.71 | 18.71 | 800 | -0.17(-0.90%) |
Mar 03, 2011 | 18.88 | 18.88 | 18.88 | 18.88 | 500 | +0.05(+0.27%) |