Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.83 | 16.83 | 16.83 | 16.83 | 229 | +0.00(+0.00%) |
Jan 30, 2012 | 16.83 | 16.83 | 16.83 | 16.83 | 887 | -0.17(-1.00%) |
Jan 27, 2012 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jan 26, 2012 | 17.14 | 17.14 | 17.00 | 17.00 | 900 | +0.07(+0.41%) |
Jan 25, 2012 | 16.93 | 16.93 | 16.93 | 16.93 | 200 | -0.15(-0.88%) |
Jan 24, 2012 | 17.08 | 17.08 | 17.08 | 17.08 | 421 | -0.03(-0.18%) |
Jan 23, 2012 | 17.12 | 17.12 | 17.11 | 17.11 | 803 | +0.16(+0.94%) |
Jan 20, 2012 | 16.94 | 16.96 | 16.93 | 16.95 | 25,590 | +0.14(+0.83%) |
Jan 19, 2012 | 16.81 | 16.81 | 16.81 | 40 | +0.00(+0.00%) | |
Jan 18, 2012 | 16.81 | 16.81 | 16.81 | 16.81 | 860 | +0.11(+0.66%) |
Jan 17, 2012 | 16.70 | 16.70 | 16.70 | 16.70 | 159 | +0.05(+0.30%) |
Jan 16, 2012 | 16.65 | 16.65 | 16.65 | 16.65 | 100 | +0.14(+0.85%) |
Jan 13, 2012 | 16.51 | 16.51 | 16.51 | 16.51 | 115 | +0.00(+0.00%) |
Jan 12, 2012 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) | |
Jan 11, 2012 | 16.51 | 16.51 | 16.51 | 65 | +0.00(+0.00%) | |
Jan 10, 2012 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) | |
Jan 09, 2012 | 16.54 | 16.54 | 16.48 | 16.51 | 10,730 | +0.04(+0.24%) |
Jan 06, 2012 | 16.56 | 16.56 | 16.47 | 16.47 | 2,303 | -0.09(-0.54%) |
Jan 05, 2012 | 16.58 | 16.58 | 16.56 | 16.56 | 41,636 | -0.03(-0.18%) |
Jan 04, 2012 | 16.59 | 16.59 | 16.59 | 16.59 | 618 | +0.59(+3.69%) |
Dec 30, 2011 | 16.00 | 16.00 | 15.93 | 16.00 | 148 | +0.07(+0.44%) |
Dec 29, 2011 | 15.93 | 15.93 | 15.93 | 15.93 | 200 | -0.20(-1.24%) |
Dec 28, 2011 | 16.13 | 16.13 | 16.13 | 16.13 | 180 | +0.23(+1.45%) |
Dec 23, 2011 | 15.90 | 15.90 | 15.90 | 15.90 | 23 | +0.07(+0.44%) |
Dec 21, 2011 | 15.77 | 15.83 | 15.77 | 15.83 | 494 | -0.04(-0.25%) |
Dec 20, 2011 | 15.86 | 15.87 | 15.85 | 15.87 | 1,661 | +0.24(+1.54%) |
Dec 19, 2011 | 15.73 | 15.73 | 15.63 | 15.63 | 12,214 | -0.03(-0.19%) |
Dec 16, 2011 | 15.66 | 15.66 | 15.66 | 15.66 | 50 | +0.00(+0.00%) |
Dec 15, 2011 | 15.66 | 15.66 | 15.66 | 15.66 | 75 | +0.00(+0.00%) |
Dec 14, 2011 | 15.66 | 15.66 | 15.66 | 15.66 | 531 | -0.08(-0.51%) |
Dec 13, 2011 | 15.98 | 16.05 | 15.74 | 15.74 | 1,709 | -0.10(-0.63%) |
Dec 12, 2011 | 15.94 | 15.94 | 15.84 | 15.84 | 1,642 | -0.25(-1.55%) |
Dec 09, 2011 | 16.09 | 16.09 | 16.09 | 16.09 | 356 | +0.02(+0.12%) |
Dec 08, 2011 | 16.13 | 16.13 | 16.07 | 16.07 | 1,689 | +0.04(+0.25%) |
Dec 07, 2011 | 16.10 | 16.10 | 16.03 | 16.03 | 5,893 | -0.10(-0.62%) |
Dec 06, 2011 | 16.19 | 16.22 | 16.13 | 16.13 | 1,000 | -0.09(-0.55%) |
Dec 05, 2011 | 16.22 | 16.22 | 16.22 | 16.22 | 4,700 | +0.58(+3.71%) |
Dec 02, 2011 | 15.64 | 15.64 | 15.64 | 33 | +0.00(+0.00%) | |
Dec 01, 2011 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) | |
Nov 30, 2011 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) | |
Nov 29, 2011 | 15.52 | 15.64 | 15.52 | 15.64 | 481 | +0.08(+0.51%) |
Nov 28, 2011 | 15.56 | 15.56 | 15.56 | 15.56 | 320 | +0.25(+1.63%) |
Nov 25, 2011 | 15.31 | 15.31 | 15.31 | 14 | +0.00(+0.00%) | |
Nov 24, 2011 | 15.35 | 15.35 | 15.31 | 15.31 | 3,669 | -0.20(-1.29%) |
Nov 23, 2011 | 15.51 | 15.51 | 15.51 | 15.51 | 563 | -0.21(-1.34%) |
Nov 22, 2011 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) | |
Nov 21, 2011 | 15.70 | 15.74 | 15.70 | 15.72 | 514 | -0.15(-0.95%) |
Nov 18, 2011 | 15.87 | 15.87 | 15.87 | 15.87 | 3 | +0.00(+0.00%) |
Nov 17, 2011 | 15.87 | 15.87 | 15.87 | 15.87 | 161 | -0.42(-2.58%) |
Nov 16, 2011 | 16.29 | 16.29 | 16.29 | 87 | +0.00(+0.00%) | |
Nov 15, 2011 | 16.25 | 16.29 | 16.25 | 16.29 | 590 | -0.10(-0.61%) |
Nov 14, 2011 | 16.39 | 16.39 | 16.39 | 16.39 | 261 | +0.26(+1.61%) |
Nov 11, 2011 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) | |
Nov 10, 2011 | 16.10 | 16.13 | 16.10 | 16.13 | 519 | -0.22(-1.35%) |
Nov 09, 2011 | 16.35 | 16.35 | 16.35 | 16.35 | 230 | -0.25(-1.51%) |
Nov 08, 2011 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | -0.05(-0.30%) |
Nov 07, 2011 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) | |
Nov 04, 2011 | 16.65 | 16.65 | 16.65 | 4 | +0.00(+0.00%) | |
Nov 03, 2011 | 16.65 | 16.65 | 16.65 | 16.65 | 308 | +0.29(+1.77%) |
Nov 02, 2011 | 16.41 | 16.53 | 16.36 | 16.36 | 793 | -0.35(-2.09%) |