Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.45 | 18.50 | 18.13 | 18.50 | 570 | +0.00(+0.00%) |
Jan 30, 2012 | 18.47 | 18.50 | 18.47 | 18.50 | 500 | +0.00(+0.00%) |
Jan 27, 2012 | 18.40 | 18.98 | 18.02 | 18.50 | 3,071 | +0.10(+0.54%) |
Jan 26, 2012 | 18.63 | 18.75 | 18.40 | 18.40 | 1,650 | -0.23(-1.23%) |
Jan 25, 2012 | 18.39 | 18.63 | 18.39 | 18.63 | 2,613 | +0.24(+1.31%) |
Jan 24, 2012 | 18.44 | 18.44 | 18.05 | 18.39 | 2,339 | +0.38(+2.11%) |
Jan 23, 2012 | 17.99 | 18.25 | 17.93 | 18.01 | 3,624 | +0.33(+1.87%) |
Jan 20, 2012 | 17.82 | 18.00 | 17.68 | 17.68 | 2,180 | -0.12(-0.68%) |
Jan 19, 2012 | 17.76 | 17.98 | 17.76 | 17.80 | 1,510 | -0.01(-0.05%) |
Jan 18, 2012 | 17.76 | 18.00 | 17.75 | 17.81 | 3,470 | +0.06(+0.34%) |
Jan 17, 2012 | 17.79 | 17.79 | 17.47 | 17.75 | 2,488 | +0.34(+1.95%) |
Jan 13, 2012 | 17.52 | 17.52 | 17.05 | 17.41 | 2,320 | +0.34(+2.02%) |
Jan 12, 2012 | 17.27 | 17.45 | 17.07 | 17.07 | 923 | -0.23(-1.35%) |
Jan 11, 2012 | 17.43 | 17.45 | 17.06 | 17.30 | 8,120 | +0.13(+0.76%) |
Jan 10, 2012 | 17.59 | 17.59 | 17.13 | 17.17 | 618 | -0.08(-0.49%) |
Jan 09, 2012 | 17.69 | 17.69 | 17.24 | 17.25 | 1,350 | -0.35(-1.97%) |
Jan 06, 2012 | 17.60 | 17.60 | 17.59 | 17.60 | 700 | +0.11(+0.63%) |
Jan 05, 2012 | 17.52 | 17.52 | 17.49 | 17.49 | 600 | +0.24(+1.39%) |
Jan 04, 2012 | 17.48 | 17.48 | 17.20 | 17.25 | 1,400 | +0.15(+0.88%) |
Dec 29, 2011 | 16.93 | 17.10 | 17.10 | 17.10 | 300 | -0.37(-2.12%) |
Dec 28, 2011 | 16.98 | 17.47 | 16.61 | 17.47 | 1,513 | +0.51(+2.98%) |
Dec 27, 2011 | 17.52 | 17.55 | 16.96 | 16.96 | 473 | +0.01(+0.09%) |
Dec 22, 2011 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | -0.14(-0.82%) |
Dec 21, 2011 | 17.30 | 17.30 | 16.71 | 17.09 | 2,089 | +0.09(+0.53%) |
Dec 20, 2011 | 16.81 | 17.00 | 16.81 | 17.00 | 400 | +0.46(+2.78%) |
Dec 19, 2011 | 16.60 | 16.60 | 16.54 | 16.54 | 2,400 | -0.18(-1.08%) |
Dec 16, 2011 | 16.73 | 16.73 | 16.72 | 16.72 | 200 | -0.11(-0.65%) |
Dec 15, 2011 | 17.12 | 17.12 | 16.43 | 16.83 | 3,586 | -0.23(-1.35%) |
Dec 09, 2011 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.04(+0.24%) |
Dec 07, 2011 | 16.79 | 17.02 | 17.02 | 17.02 | 1,900 | -0.36(-2.07%) |
Dec 06, 2011 | 17.38 | 17.38 | 17.38 | 17.38 | 250 | +0.28(+1.64%) |
Dec 02, 2011 | 16.82 | 17.10 | 17.10 | 17.10 | 800 | +0.33(+1.96%) |
Dec 01, 2011 | 16.78 | 17.48 | 16.77 | 16.77 | 525 | -0.03(-0.17%) |
Nov 30, 2011 | 16.71 | 17.17 | 16.69 | 16.80 | 2,100 | +0.35(+2.13%) |
Nov 29, 2011 | 17.05 | 17.06 | 15.56 | 16.45 | 4,573 | -1.05(-6.00%) |
Nov 28, 2011 | 17.28 | 17.67 | 17.28 | 17.50 | 2,532 | +0.42(+2.46%) |
Nov 23, 2011 | 17.02 | 17.08 | 17.08 | 17.08 | 1,100 | -0.92(-5.11%) |
Nov 22, 2011 | 17.47 | 18.00 | 17.47 | 18.00 | 1,100 | +0.75(+4.35%) |
Nov 18, 2011 | 17.32 | 17.25 | 17.25 | 17.25 | 400 | +0.75(+4.55%) |
Nov 17, 2011 | 17.00 | 17.40 | 16.50 | 16.50 | 1,244 | -0.50(-2.94%) |
Nov 16, 2011 | 17.00 | 17.00 | 17.00 | 17.00 | 250 | +0.18(+1.04%) |
Nov 15, 2011 | 16.96 | 16.97 | 16.82 | 16.82 | 700 | -0.34(-1.95%) |
Nov 14, 2011 | 16.55 | 17.95 | 16.20 | 17.16 | 7,375 | +0.21(+1.24%) |
Nov 11, 2011 | 17.43 | 17.46 | 16.74 | 16.95 | 800 | +0.26(+1.56%) |
Nov 09, 2011 | 17.00 | 16.69 | 16.69 | 16.69 | 400 | -0.09(-0.54%) |
Nov 08, 2011 | 16.78 | 16.78 | 16.78 | 16.78 | 200 | +0.13(+0.78%) |
Nov 07, 2011 | 16.98 | 17.09 | 16.57 | 16.65 | 1,950 | +0.16(+0.97%) |
Nov 04, 2011 | 16.64 | 16.64 | 16.49 | 16.49 | 200 | -0.05(-0.30%) |
Nov 03, 2011 | 16.54 | 16.54 | 16.54 | 16.54 | 100 | -0.46(-2.71%) |
Nov 02, 2011 | 17.00 | 17.00 | 17.00 | 17.00 | 145 | +0.48(+2.90%) |