Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.30 | 23.70 | 23.30 | 23.70 | 1,049 | -0.05(-0.21%) |
Dec 29, 2011 | 23.40 | 23.75 | 23.40 | 23.75 | 1,199 | +0.00(+0.00%) |
Dec 28, 2011 | 23.45 | 23.75 | 23.45 | 23.75 | 1,650 | -0.25(-1.04%) |
Dec 27, 2011 | 24.00 | 24.00 | 23.25 | 24.00 | 2,654 | -0.45(-1.84%) |
Dec 23, 2011 | 24.45 | 24.45 | 24.45 | 24.45 | 300 | +0.70(+2.95%) |
Dec 21, 2011 | 23.00 | 25.00 | 23.00 | 23.75 | 3,400 | +0.30(+1.28%) |
Dec 20, 2011 | 23.45 | 23.45 | 23.45 | 23.45 | 500 | -0.05(-0.21%) |
Dec 19, 2011 | 22.00 | 23.50 | 22.00 | 23.50 | 800 | +2.74(+13.20%) |
Dec 16, 2011 | 21.01 | 21.01 | 20.76 | 20.76 | 1,833 | -0.25(-1.19%) |
Dec 14, 2011 | 21.01 | 21.01 | 21.01 | 21.01 | 0 | +0.00(+0.00%) |
Dec 13, 2011 | 21.01 | 21.01 | 21.01 | 21.01 | 300 | +0.01(+0.05%) |
Dec 12, 2011 | 20.80 | 21.00 | 20.75 | 21.00 | 4,500 | +0.25(+1.20%) |
Dec 09, 2011 | 20.75 | 20.80 | 20.75 | 20.75 | 1,200 | -0.25(-1.19%) |
Dec 08, 2011 | 20.50 | 21.00 | 20.00 | 21.00 | 1,722 | +0.25(+1.20%) |
Dec 07, 2011 | 20.75 | 20.75 | 20.75 | 20.75 | 791 | +0.35(+1.72%) |
Dec 06, 2011 | 21.00 | 21.00 | 20.35 | 20.40 | 2,283 | +0.30(+1.49%) |
Dec 05, 2011 | 19.95 | 21.00 | 19.95 | 20.10 | 1,453 | -0.30(-1.47%) |
Dec 02, 2011 | 20.25 | 21.00 | 19.90 | 20.40 | 1,883 | +0.40(+2.00%) |
Dec 01, 2011 | 19.95 | 20.00 | 19.95 | 20.00 | 3,424 | +0.05(+0.25%) |
Nov 30, 2011 | 19.99 | 19.99 | 19.94 | 19.95 | 813 | +0.05(+0.25%) |
Nov 29, 2011 | 19.80 | 20.00 | 19.50 | 19.90 | 4,125 | +0.21(+1.07%) |
Nov 28, 2011 | 19.60 | 19.69 | 19.60 | 19.69 | 400 | -0.01(-0.05%) |
Nov 25, 2011 | 19.70 | 19.70 | 19.70 | 19.70 | 400 | +0.20(+1.03%) |
Nov 23, 2011 | 19.77 | 19.77 | 19.50 | 19.50 | 1,720 | -0.50(-2.50%) |
Nov 22, 2011 | 19.25 | 20.00 | 19.25 | 20.00 | 1,950 | +0.00(+0.00%) |
Nov 21, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 750 | -0.30(-1.48%) |
Nov 18, 2011 | 18.95 | 20.30 | 18.95 | 20.30 | 1,400 | +1.35(+7.12%) |
Nov 17, 2011 | 18.95 | 18.95 | 18.95 | 18.95 | 875 | +0.00(+0.00%) |
Nov 16, 2011 | 18.95 | 18.95 | 18.95 | 18.95 | 400 | +0.20(+1.07%) |
Nov 15, 2011 | 18.95 | 18.95 | 18.75 | 18.75 | 655 | -0.20(-1.06%) |
Nov 14, 2011 | 18.75 | 18.95 | 18.70 | 18.95 | 2,400 | +0.25(+1.34%) |
Nov 11, 2011 | 19.00 | 19.00 | 18.70 | 18.70 | 5,959 | -0.10(-0.53%) |
Nov 10, 2011 | 18.73 | 18.80 | 18.73 | 18.80 | 7,299 | +0.05(+0.27%) |
Nov 09, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 400 | +0.05(+0.27%) |
Nov 08, 2011 | 18.70 | 18.70 | 18.70 | 18.70 | 1,800 | +0.00(+0.00%) |
Nov 07, 2011 | 18.73 | 18.73 | 18.70 | 18.70 | 1,700 | +0.00(+0.00%) |
Nov 04, 2011 | 18.60 | 18.70 | 18.60 | 18.70 | 600 | -0.03(-0.16%) |
Nov 03, 2011 | 18.73 | 18.73 | 18.73 | 18.73 | 400 | -0.02(-0.11%) |
Nov 02, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 1,400 | +0.00(+0.00%) |
Nov 01, 2011 | 18.75 | 18.75 | 18.50 | 18.75 | 1,374 | +0.00(+0.00%) |
Oct 31, 2011 | 18.40 | 18.75 | 18.25 | 18.75 | 1,400 | +0.00(+0.00%) |
Oct 28, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 400 | +0.00(+0.00%) |
Oct 27, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 400 | +0.00(+0.00%) |
Oct 26, 2011 | 18.90 | 18.90 | 18.60 | 18.75 | 4,014 | -0.15(-0.79%) |
Oct 25, 2011 | 18.90 | 18.90 | 18.90 | 18.90 | 400 | -0.08(-0.42%) |
Oct 24, 2011 | 18.98 | 18.98 | 18.98 | 18.98 | 500 | +0.23(+1.23%) |
Oct 21, 2011 | 18.71 | 18.75 | 18.67 | 18.75 | 4,582 | +0.05(+0.27%) |
Oct 20, 2011 | 18.74 | 18.74 | 18.70 | 18.70 | 1,500 | -0.04(-0.21%) |
Oct 18, 2011 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | +0.19(+1.02%) |
Oct 17, 2011 | 18.75 | 18.75 | 18.55 | 18.55 | 3,297 | -0.20(-1.07%) |
Oct 14, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 1,000 | -0.25(-1.32%) |
Oct 13, 2011 | 19.00 | 19.00 | 19.00 | 19.00 | 600 | -0.25(-1.30%) |
Oct 12, 2011 | 18.02 | 19.25 | 18.02 | 19.25 | 1,025 | +1.25(+6.94%) |
Oct 11, 2011 | 18.25 | 18.70 | 17.56 | 18.00 | 3,891 | -0.70(-3.74%) |
Oct 10, 2011 | 19.00 | 19.00 | 18.70 | 18.70 | 2,163 | -0.25(-1.32%) |
Oct 07, 2011 | 18.90 | 19.00 | 18.75 | 18.95 | 1,455 | +0.20(+1.07%) |
Oct 06, 2011 | 18.75 | 18.75 | 18.60 | 18.75 | 1,460 | +0.15(+0.81%) |
Oct 05, 2011 | 18.60 | 18.60 | 18.60 | 18.60 | 200 | -0.15(-0.80%) |