Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.49 | 18.60 | 18.49 | 18.55 | 4,000 | +0.19(+1.03%) |
Jan 30, 2012 | 18.54 | 18.54 | 18.36 | 18.36 | 5,005 | -0.34(-1.82%) |
Jan 27, 2012 | 18.63 | 18.71 | 18.62 | 18.70 | 1,575 | -0.07(-0.35%) |
Jan 26, 2012 | 18.87 | 18.89 | 18.75 | 18.77 | 2,100 | +0.17(+0.89%) |
Jan 25, 2012 | 18.53 | 18.71 | 18.53 | 18.60 | 3,549 | -0.08(-0.42%) |
Jan 24, 2012 | 18.31 | 18.68 | 18.31 | 18.68 | 4,379 | +0.29(+1.58%) |
Jan 23, 2012 | 18.39 | 18.46 | 18.39 | 18.39 | 4,460 | +0.18(+0.97%) |
Jan 20, 2012 | 18.16 | 18.21 | 18.10 | 18.21 | 1,663 | +0.08(+0.42%) |
Jan 18, 2012 | 18.10 | 18.14 | 18.14 | 18.14 | 1,000 | -0.09(-0.51%) |
Jan 17, 2012 | 18.27 | 18.27 | 18.22 | 18.23 | 760 | +0.18(+1.00%) |
Jan 12, 2012 | 18.07 | 18.05 | 18.05 | 18.05 | 1,000 | -0.62(-3.32%) |
Jan 11, 2012 | 18.54 | 18.67 | 18.54 | 18.67 | 900 | -0.04(-0.21%) |
Jan 10, 2012 | 18.56 | 18.71 | 18.51 | 18.71 | 6,180 | +0.02(+0.11%) |
Jan 09, 2012 | 18.41 | 18.69 | 18.39 | 18.69 | 17,329 | +0.25(+1.36%) |
Jan 06, 2012 | 18.46 | 18.46 | 18.44 | 18.44 | 5,100 | +0.09(+0.49%) |
Jan 05, 2012 | 18.76 | 18.76 | 18.29 | 18.35 | 40,554 | -0.62(-3.27%) |
Jan 04, 2012 | 18.97 | 18.97 | 18.97 | 18.97 | 1,450 | +0.26(+1.39%) |
Dec 30, 2011 | 18.71 | 18.71 | 18.71 | 18.71 | 2,000 | +0.08(+0.43%) |
Dec 29, 2011 | 18.66 | 18.69 | 18.63 | 18.63 | 1,000 | -0.07(-0.37%) |
Dec 28, 2011 | 18.77 | 18.77 | 18.51 | 18.70 | 5,900 | +0.10(+0.54%) |
Dec 27, 2011 | 18.36 | 18.67 | 18.36 | 18.60 | 3,100 | +0.27(+1.47%) |
Dec 23, 2011 | 18.20 | 18.41 | 18.14 | 18.33 | 4,620 | +0.13(+0.71%) |
Dec 21, 2011 | 17.89 | 18.26 | 17.89 | 18.20 | 3,800 | +0.05(+0.27%) |
Dec 20, 2011 | 18.13 | 18.19 | 18.13 | 18.15 | 2,400 | +0.27(+1.49%) |
Dec 19, 2011 | 17.85 | 17.95 | 17.71 | 17.88 | 5,196 | +0.32(+1.85%) |
Dec 16, 2011 | 17.56 | 17.57 | 17.56 | 17.56 | 800 | +0.24(+1.39%) |
Dec 15, 2011 | 17.34 | 17.34 | 16.66 | 17.32 | 10,301 | -0.07(-0.40%) |
Dec 14, 2011 | 17.43 | 17.43 | 17.25 | 17.39 | 7,900 | -0.44(-2.47%) |
Dec 13, 2011 | 17.85 | 17.85 | 17.78 | 17.83 | 3,200 | +0.08(+0.45%) |
Dec 12, 2011 | 17.80 | 17.80 | 17.72 | 17.75 | 600 | +0.01(+0.06%) |
Dec 09, 2011 | 17.90 | 17.90 | 17.71 | 17.74 | 6,950 | -0.24(-1.33%) |
Dec 08, 2011 | 17.75 | 18.07 | 17.75 | 17.98 | 2,613 | +0.13(+0.73%) |
Dec 07, 2011 | 17.75 | 17.85 | 17.75 | 17.85 | 2,290 | -0.29(-1.60%) |
Dec 06, 2011 | 17.97 | 18.14 | 17.96 | 18.14 | 1,657 | +0.08(+0.44%) |
Dec 05, 2011 | 18.11 | 18.33 | 17.88 | 18.06 | 9,560 | -0.04(-0.22%) |
Dec 02, 2011 | 18.15 | 18.24 | 17.98 | 18.10 | 2,452 | +0.20(+1.10%) |
Dec 01, 2011 | 17.90 | 17.90 | 17.90 | 17.90 | 200 | -0.12(-0.67%) |
Nov 30, 2011 | 18.05 | 18.13 | 17.98 | 18.02 | 6,000 | +0.12(+0.69%) |
Nov 29, 2011 | 17.88 | 17.92 | 17.77 | 17.90 | 11,968 | +0.22(+1.24%) |
Nov 28, 2011 | 17.84 | 17.88 | 17.57 | 17.68 | 16,544 | -0.41(-2.27%) |
Nov 25, 2011 | 18.09 | 18.09 | 18.09 | 18.09 | 105 | +0.49(+2.78%) |
Nov 23, 2011 | 17.80 | 17.80 | 17.56 | 17.60 | 19,988 | -0.40(-2.22%) |
Nov 22, 2011 | 17.97 | 18.10 | 17.89 | 18.00 | 5,082 | -0.18(-0.98%) |
Nov 21, 2011 | 18.13 | 18.25 | 18.00 | 18.18 | 11,044 | -0.06(-0.34%) |
Nov 18, 2011 | 18.46 | 18.46 | 18.05 | 18.24 | 6,093 | -0.26(-1.41%) |
Nov 17, 2011 | 18.58 | 18.58 | 18.50 | 18.50 | 1,400 | -0.20(-1.08%) |
Nov 16, 2011 | 18.78 | 18.88 | 18.64 | 18.70 | 1,429 | -0.05(-0.26%) |
Nov 15, 2011 | 18.97 | 18.97 | 18.75 | 18.75 | 2,000 | -0.15(-0.79%) |
Nov 14, 2011 | 18.94 | 19.02 | 18.65 | 18.90 | 33,790 | +0.17(+0.90%) |
Nov 11, 2011 | 18.73 | 18.74 | 18.73 | 18.73 | 700 | -0.16(-0.85%) |
Nov 10, 2011 | 19.28 | 19.40 | 18.89 | 18.89 | 3,800 | -0.48(-2.48%) |
Nov 09, 2011 | 19.35 | 19.45 | 19.35 | 19.37 | 570 | -0.36(-1.82%) |
Nov 08, 2011 | 19.62 | 19.73 | 19.40 | 19.73 | 1,805 | +0.15(+0.77%) |
Nov 07, 2011 | 19.47 | 20.03 | 19.33 | 19.58 | 6,911 | +0.08(+0.43%) |
Nov 04, 2011 | 19.42 | 19.50 | 19.42 | 19.50 | 1,250 | -0.00(-0.02%) |
Nov 03, 2011 | 19.61 | 19.61 | 19.50 | 19.50 | 500 | +0.03(+0.15%) |
Nov 02, 2011 | 19.55 | 19.63 | 19.47 | 19.47 | 4,400 | +0.39(+2.03%) |