Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.09 | 24.09 | 24.02 | 24.02 | 600 | -0.41(-1.70%) |
Jan 30, 2012 | 24.89 | 24.89 | 24.44 | 24.44 | 53,988 | +0.18(+0.75%) |
Jan 26, 2012 | 24.26 | 24.26 | 24.26 | 24.26 | 200 | -0.63(-2.54%) |
Jan 25, 2012 | 23.72 | 24.93 | 23.72 | 24.89 | 83,900 | +1.90(+8.26%) |
Jan 24, 2012 | 22.99 | 22.99 | 22.99 | 22.99 | 100 | +0.06(+0.26%) |
Jan 23, 2012 | 22.92 | 22.93 | 22.92 | 22.93 | 1,500 | +0.72(+3.25%) |
Jan 20, 2012 | 22.29 | 22.77 | 22.16 | 22.21 | 2,100 | -0.20(-0.91%) |
Jan 19, 2012 | 23.13 | 23.13 | 22.41 | 22.41 | 8,600 | -0.22(-0.96%) |
Jan 18, 2012 | 22.00 | 22.70 | 21.68 | 22.63 | 5,800 | +0.47(+2.14%) |
Jan 17, 2012 | 23.42 | 23.42 | 21.99 | 22.16 | 12,300 | -1.33(-5.65%) |
Jan 12, 2012 | 23.48 | 23.48 | 23.48 | 2,400 | -0.90(-3.71%) | |
Jan 11, 2012 | 24.52 | 24.52 | 24.34 | 24.39 | 2,600 | -1.81(-6.92%) |
Jan 10, 2012 | 26.53 | 26.54 | 26.20 | 26.20 | 2,200 | +0.08(+0.31%) |
Jan 09, 2012 | 26.12 | 26.12 | 26.12 | 26.12 | 1,900 | -0.25(-0.96%) |
Jan 06, 2012 | 26.80 | 26.80 | 26.36 | 26.37 | 2,743 | -0.87(-3.18%) |
Jan 05, 2012 | 27.25 | 27.25 | 27.24 | 27.24 | 400 | +0.63(+2.35%) |
Jan 03, 2012 | 26.61 | 26.61 | 26.61 | 2,500 | +0.13(+0.50%) | |
Dec 30, 2011 | 26.50 | 26.50 | 26.47 | 26.48 | 1,100 | -0.03(-0.13%) |
Dec 29, 2011 | 26.48 | 26.57 | 26.45 | 26.52 | 4,800 | -0.96(-3.48%) |
Dec 28, 2011 | 27.47 | 27.47 | 27.47 | 27.47 | 500 | +0.80(+2.98%) |
Dec 23, 2011 | 26.68 | 26.68 | 26.68 | 26.68 | 0 | +0.56(+2.13%) |
Dec 21, 2011 | 25.88 | 26.12 | 25.85 | 26.12 | 5,700 | +0.10(+0.38%) |
Dec 20, 2011 | 26.23 | 26.23 | 25.95 | 26.02 | 9,800 | -0.02(-0.08%) |
Dec 19, 2011 | 26.04 | 26.04 | 26.04 | 26.04 | 600 | -0.34(-1.29%) |
Dec 16, 2011 | 26.30 | 26.38 | 26.27 | 26.38 | 15,200 | +0.48(+1.87%) |
Dec 15, 2011 | 26.75 | 26.75 | 25.85 | 25.90 | 2,700 | -0.03(-0.13%) |
Dec 14, 2011 | 26.13 | 26.13 | 25.62 | 25.93 | 6,200 | -1.90(-6.83%) |
Dec 13, 2011 | 27.56 | 27.83 | 27.51 | 27.83 | 2,900 | -0.01(-0.04%) |
Dec 12, 2011 | 28.91 | 28.91 | 27.85 | 27.85 | 8,900 | -1.04(-3.61%) |
Dec 09, 2011 | 28.89 | 28.89 | 28.89 | 28.89 | 1,700 | +0.50(+1.75%) |
Dec 08, 2011 | 29.02 | 29.02 | 28.15 | 28.39 | 1,600 | -0.97(-3.29%) |
Dec 07, 2011 | 29.83 | 29.83 | 29.36 | 29.36 | 7,601 | -0.99(-3.25%) |
Dec 05, 2011 | 30.34 | 30.34 | 30.34 | 0 | +0.12(+0.41%) | |
Dec 01, 2011 | 30.22 | 30.22 | 30.22 | 1,900 | +0.29(+0.98%) | |
Nov 30, 2011 | 29.93 | 29.93 | 29.93 | 29.93 | 9,120 | +2.10(+7.54%) |
Nov 28, 2011 | 27.83 | 27.83 | 27.83 | 0 | +0.68(+2.49%) | |
Nov 23, 2011 | 27.15 | 27.15 | 27.15 | 0 | -1.74(-6.02%) | |
Nov 22, 2011 | 28.96 | 28.96 | 28.89 | 28.89 | 600 | +0.11(+0.40%) |
Nov 21, 2011 | 28.35 | 28.78 | 28.21 | 28.78 | 1,400 | -1.26(-4.20%) |
Nov 18, 2011 | 29.85 | 30.04 | 29.85 | 30.04 | 400 | -1.58(-5.00%) |
Nov 16, 2011 | 31.62 | 31.62 | 31.62 | 0 | +0.21(+0.67%) | |
Nov 15, 2011 | 31.71 | 31.76 | 31.41 | 31.41 | 5,352 | -1.86(-5.59%) |
Nov 11, 2011 | 33.27 | 33.27 | 33.27 | 0 | +0.74(+2.28%) | |
Nov 10, 2011 | 32.03 | 32.61 | 31.79 | 32.53 | 2,400 | +0.27(+0.84%) |
Nov 09, 2011 | 32.87 | 32.87 | 32.25 | 32.25 | 3,014 | -1.93(-5.65%) |
Nov 08, 2011 | 33.37 | 34.18 | 33.23 | 34.18 | 4,400 | +0.86(+2.58%) |
Nov 07, 2011 | 33.33 | 33.33 | 33.33 | 33.33 | 300 | +0.12(+0.35%) |
Nov 04, 2011 | 33.36 | 33.36 | 33.01 | 33.21 | 1,100 | +0.71(+2.19%) |
Nov 03, 2011 | 32.51 | 33.34 | 32.49 | 32.50 | 1,200 | +1.94(+6.34%) |