Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.29 | 19.30 | 19.26 | 19.26 | 1,454 | -0.01(-0.05%) |
Jan 30, 2012 | 19.27 | 19.27 | 19.27 | 19.27 | 350 | -0.26(-1.33%) |
Jan 27, 2012 | 19.53 | 19.53 | 19.53 | 19.53 | 500 | +0.03(+0.15%) |
Jan 26, 2012 | 19.55 | 19.80 | 19.50 | 19.50 | 284,144 | +0.20(+1.04%) |
Jan 25, 2012 | 18.98 | 19.47 | 18.98 | 19.30 | 505 | +0.24(+1.26%) |
Jan 24, 2012 | 18.99 | 19.13 | 18.91 | 19.06 | 1,090 | -0.13(-0.68%) |
Jan 23, 2012 | 19.19 | 19.19 | 19.19 | 19.19 | 100 | +0.23(+1.21%) |
Jan 20, 2012 | 18.96 | 18.96 | 18.96 | 18.96 | 147 | -0.12(-0.63%) |
Jan 19, 2012 | 19.08 | 19.08 | 19.08 | 19.08 | 600 | -0.02(-0.10%) |
Jan 18, 2012 | 19.12 | 19.12 | 18.94 | 19.10 | 1,263 | +0.40(+2.14%) |
Jan 17, 2012 | 18.70 | 18.70 | 18.70 | 18.70 | 110 | +0.04(+0.21%) |
Jan 13, 2012 | 18.69 | 18.69 | 18.66 | 18.66 | 223 | -0.54(-2.81%) |
Jan 12, 2012 | 19.20 | 19.20 | 19.20 | 19.20 | 167 | +0.50(+2.67%) |
Jan 11, 2012 | 18.66 | 18.70 | 18.66 | 18.70 | 2,880 | -0.35(-1.84%) |
Jan 10, 2012 | 18.94 | 19.05 | 18.94 | 19.05 | 1,245 | +0.47(+2.53%) |
Jan 09, 2012 | 18.58 | 18.58 | 18.58 | 18.58 | 250 | +0.30(+1.64%) |
Jan 06, 2012 | 18.41 | 18.42 | 18.17 | 18.28 | 5,656 | -0.08(-0.44%) |
Jan 05, 2012 | 18.32 | 18.45 | 18.21 | 18.36 | 9,449 | -0.34(-1.82%) |
Jan 04, 2012 | 18.65 | 18.70 | 18.59 | 18.70 | 2,015 | +0.25(+1.36%) |
Dec 30, 2011 | 18.50 | 18.65 | 18.45 | 18.45 | 1,936 | +0.21(+1.15%) |
Dec 29, 2011 | 18.15 | 18.31 | 18.15 | 18.24 | 8,529 | -0.09(-0.49%) |
Dec 28, 2011 | 18.33 | 18.33 | 18.33 | 18.33 | 1,045 | -0.10(-0.54%) |
Dec 27, 2011 | 18.18 | 18.43 | 18.18 | 18.43 | 13,313 | +0.30(+1.65%) |
Dec 23, 2011 | 17.99 | 18.13 | 17.99 | 18.13 | 3,026 | +0.28(+1.57%) |
Dec 21, 2011 | 17.71 | 17.85 | 17.71 | 17.85 | 6,095 | +0.11(+0.62%) |
Dec 20, 2011 | 17.70 | 17.75 | 17.70 | 17.74 | 3,448 | +0.33(+1.90%) |
Dec 19, 2011 | 17.60 | 17.61 | 17.39 | 17.41 | 5,627 | +0.11(+0.64%) |
Dec 16, 2011 | 17.58 | 17.60 | 17.30 | 17.30 | 2,822 | -0.10(-0.57%) |
Dec 15, 2011 | 17.65 | 17.65 | 17.40 | 17.40 | 1,450 | -0.23(-1.30%) |
Dec 14, 2011 | 17.85 | 17.86 | 17.63 | 17.63 | 963 | -0.37(-2.06%) |
Dec 13, 2011 | 18.33 | 18.33 | 18.00 | 18.00 | 1,788 | -0.38(-2.07%) |
Dec 12, 2011 | 18.50 | 18.50 | 18.38 | 18.38 | 610 | -0.06(-0.33%) |
Dec 09, 2011 | 18.44 | 18.44 | 18.44 | 18.44 | 710 | -0.47(-2.49%) |
Dec 08, 2011 | 18.81 | 18.91 | 18.72 | 18.91 | 2,056 | -0.05(-0.26%) |
Dec 07, 2011 | 18.65 | 18.98 | 18.65 | 18.96 | 2,428 | +0.57(+3.10%) |
Dec 05, 2011 | 18.39 | 18.39 | 18.39 | 0 | +0.09(+0.49%) | |
Dec 02, 2011 | 18.50 | 18.50 | 18.30 | 18.30 | 1,430 | -0.43(-2.30%) |
Dec 01, 2011 | 18.65 | 18.73 | 18.65 | 18.73 | 1,700 | +0.08(+0.43%) |
Nov 30, 2011 | 18.73 | 18.90 | 18.65 | 18.65 | 874 | +0.34(+1.86%) |
Nov 29, 2011 | 18.31 | 18.31 | 18.31 | 18.31 | 100 | +0.41(+2.29%) |
Nov 28, 2011 | 17.88 | 17.90 | 17.88 | 17.90 | 7,650 | +0.42(+2.40%) |
Nov 23, 2011 | 17.48 | 17.48 | 17.48 | 0 | +0.24(+1.39%) | |
Nov 21, 2011 | 17.24 | 17.24 | 17.24 | 0 | -0.45(-2.54%) | |
Nov 18, 2011 | 17.66 | 17.69 | 17.66 | 17.69 | 230 | -0.38(-2.10%) |
Nov 17, 2011 | 18.06 | 18.07 | 18.06 | 18.07 | 400 | -0.25(-1.36%) |
Nov 16, 2011 | 18.33 | 18.33 | 18.32 | 18.32 | 200 | -0.20(-1.08%) |
Nov 15, 2011 | 18.37 | 18.58 | 18.23 | 18.52 | 1,232 | -0.33(-1.75%) |
Nov 14, 2011 | 18.80 | 18.85 | 18.62 | 18.85 | 675 | -0.31(-1.62%) |
Nov 11, 2011 | 19.16 | 19.16 | 19.16 | 19.16 | 806 | +0.76(+4.13%) |
Nov 10, 2011 | 18.45 | 18.65 | 18.25 | 18.40 | 2,767 | -0.13(-0.70%) |
Nov 09, 2011 | 18.53 | 18.53 | 18.53 | 18.53 | 100 | -0.35(-1.85%) |
Nov 08, 2011 | 18.99 | 18.99 | 18.88 | 18.88 | 400 | +0.17(+0.91%) |
Nov 07, 2011 | 18.52 | 18.71 | 18.52 | 18.71 | 300 | +0.05(+0.27%) |
Nov 03, 2011 | 18.66 | 18.66 | 18.66 | 0 | +0.16(+0.86%) | |
Nov 02, 2011 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | +0.16(+0.87%) |