Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.69 | 18.74 | 18.33 | 18.67 | 4,120 | -0.06(-0.32%) |
Apr 28, 2011 | 18.25 | 18.73 | 18.25 | 18.73 | 620 | +0.27(+1.46%) |
Apr 25, 2011 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | +0.18(+0.98%) |
Apr 21, 2011 | 18.28 | 18.28 | 18.28 | 18.28 | 3,200 | +0.08(+0.44%) |
Apr 20, 2011 | 18.22 | 18.28 | 18.20 | 18.20 | 2,200 | +0.17(+0.94%) |
Apr 18, 2011 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.01(+0.06%) |
Apr 15, 2011 | 18.00 | 18.02 | 18.00 | 18.02 | 600 | +0.19(+1.07%) |
Apr 12, 2011 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | -0.60(-3.28%) |
Apr 11, 2011 | 18.43 | 18.43 | 18.43 | 18.43 | 200 | -0.07(-0.36%) |
Apr 08, 2011 | 18.20 | 19.27 | 18.19 | 18.50 | 5,920 | +0.42(+2.32%) |
Apr 07, 2011 | 18.08 | 18.08 | 18.08 | 18.08 | 277 | -0.05(-0.28%) |
Apr 06, 2011 | 18.10 | 18.13 | 18.09 | 18.13 | 1,400 | +0.11(+0.61%) |
Apr 05, 2011 | 18.02 | 18.02 | 18.02 | 18.02 | 111 | +0.27(+1.52%) |
Apr 04, 2011 | 23.43 | 23.43 | 17.75 | 17.75 | 1,030 | -0.27(-1.50%) |
Apr 01, 2011 | 17.80 | 18.02 | 17.80 | 18.02 | 1,200 | +0.52(+2.97%) |
Mar 31, 2011 | 17.52 | 17.52 | 17.50 | 17.50 | 300 | +0.03(+0.17%) |
Mar 30, 2011 | 17.45 | 17.47 | 17.45 | 17.47 | 500 | +0.07(+0.40%) |
Mar 29, 2011 | 17.55 | 17.55 | 17.40 | 17.40 | 210 | -0.18(-1.02%) |
Mar 24, 2011 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | -0.03(-0.17%) |
Mar 23, 2011 | 17.57 | 17.62 | 17.57 | 17.61 | 1,425 | +0.31(+1.79%) |
Mar 21, 2011 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.17(+0.99%) |
Mar 17, 2011 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | +0.42(+2.51%) |
Mar 16, 2011 | 16.85 | 16.88 | 16.59 | 16.71 | 1,125 | +0.33(+2.01%) |
Mar 15, 2011 | 16.38 | 16.39 | 16.38 | 16.38 | 1,000 | -0.64(-3.76%) |
Mar 14, 2011 | 17.01 | 17.02 | 17.01 | 17.02 | 290 | -0.05(-0.29%) |
Mar 11, 2011 | 17.07 | 17.07 | 17.07 | 17.07 | 500 | -0.22(-1.29%) |
Mar 09, 2011 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.08(+0.48%) |
Mar 08, 2011 | 17.20 | 17.21 | 17.20 | 17.21 | 600 | -0.23(-1.32%) |
Mar 07, 2011 | 17.44 | 17.44 | 17.44 | 17.44 | 200 | +0.06(+0.35%) |
Mar 04, 2011 | 17.38 | 17.38 | 17.38 | 17.38 | 900 | +0.37(+2.18%) |
Mar 03, 2011 | 17.01 | 17.01 | 17.01 | 17.01 | 600 | -0.00(-0.02%) |
Mar 02, 2011 | 17.01 | 17.01 | 17.01 | 17.01 | 144 | +0.04(+0.26%) |
Mar 01, 2011 | 16.86 | 16.97 | 16.84 | 16.97 | 441 | +0.11(+0.65%) |
Feb 28, 2011 | 16.67 | 16.86 | 16.67 | 16.86 | 500 | +0.35(+2.13%) |
Feb 25, 2011 | 16.44 | 16.51 | 16.44 | 16.51 | 300 | -0.12(-0.73%) |
Feb 24, 2011 | 16.65 | 16.65 | 16.17 | 16.63 | 2,900 | -0.13(-0.75%) |
Feb 23, 2011 | 16.63 | 16.81 | 16.63 | 16.76 | 1,183 | +0.63(+3.88%) |
Feb 22, 2011 | 16.26 | 16.46 | 16.13 | 16.13 | 626 | +0.33(+2.06%) |
Feb 18, 2011 | 15.95 | 16.01 | 15.80 | 15.80 | 1,300 | -0.06(-0.37%) |
Feb 17, 2011 | 15.67 | 15.87 | 15.67 | 15.86 | 4,287 | +0.01(+0.08%) |
Feb 15, 2011 | 16.08 | 15.85 | 15.85 | 15.85 | 4,100 | -0.03(-0.19%) |
Feb 14, 2011 | 15.96 | 15.96 | 15.88 | 15.88 | 2,461 | +0.16(+1.05%) |
Feb 11, 2011 | 15.86 | 15.86 | 15.72 | 15.72 | 1,225 | +0.05(+0.29%) |
Feb 08, 2011 | 15.67 | 15.67 | 15.67 | 15.67 | 200 | -0.10(-0.63%) |
Feb 07, 2011 | 16.02 | 16.02 | 15.76 | 15.77 | 2,700 | -0.40(-2.47%) |
Feb 03, 2011 | 16.16 | 16.17 | 16.17 | 16.17 | 200 | +0.03(+0.19%) |
Feb 02, 2011 | 16.19 | 16.20 | 16.14 | 16.14 | 2,032 | +0.08(+0.50%) |