Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.25 | 16.25 | 16.25 | 16.25 | 6,000 | -0.19(-1.16%) |
Oct 28, 2011 | 16.36 | 16.47 | 16.36 | 16.44 | 7,500 | -0.06(-0.36%) |
Oct 27, 2011 | 16.27 | 16.50 | 16.21 | 16.50 | 10,050 | +0.96(+6.18%) |
Oct 26, 2011 | 15.54 | 15.54 | 15.52 | 15.54 | 500 | -0.03(-0.17%) |
Oct 25, 2011 | 15.57 | 15.57 | 15.57 | 15.57 | 100 | -0.24(-1.54%) |
Oct 24, 2011 | 15.81 | 15.81 | 15.81 | 15.81 | 1,000 | +0.06(+0.38%) |
Oct 21, 2011 | 16.01 | 16.01 | 15.75 | 15.75 | 2,400 | +0.16(+1.03%) |
Oct 19, 2011 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | -0.15(-0.95%) |
Oct 17, 2011 | 15.74 | 15.74 | 15.74 | 0 | +0.25(+1.61%) | |
Oct 13, 2011 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | -0.02(-0.13%) |
Oct 12, 2011 | 15.51 | 15.51 | 15.51 | 15.51 | 600 | +0.63(+4.22%) |
Oct 11, 2011 | 14.99 | 14.99 | 14.88 | 14.88 | 1,400 | -0.49(-3.17%) |
Oct 10, 2011 | 15.37 | 15.37 | 15.37 | 15.37 | 1,000 | +0.49(+3.29%) |
Oct 07, 2011 | 14.88 | 14.88 | 14.88 | 14.88 | 100 | +0.56(+3.91%) |
Oct 05, 2011 | 14.32 | 14.32 | 14.32 | 0 | +0.64(+4.68%) | |
Oct 04, 2011 | 13.74 | 13.74 | 13.21 | 13.68 | 3,950 | -0.96(-6.58%) |
Oct 03, 2011 | 14.64 | 14.64 | 14.64 | 14.64 | 400 | -0.38(-2.51%) |
Sep 29, 2011 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | -0.73(-4.62%) |
Sep 27, 2011 | 15.75 | 15.75 | 15.75 | 0 | +0.81(+5.42%) | |
Sep 26, 2011 | 14.62 | 14.94 | 14.54 | 14.94 | 3,130 | +0.15(+1.01%) |
Sep 23, 2011 | 14.69 | 14.79 | 14.69 | 14.79 | 2,000 | -0.06(-0.40%) |
Sep 22, 2011 | 15.31 | 15.40 | 14.85 | 14.85 | 4,200 | -1.54(-9.40%) |
Sep 21, 2011 | 16.39 | 16.39 | 16.39 | 16.39 | 100 | -0.34(-2.02%) |
Sep 20, 2011 | 16.74 | 16.75 | 16.73 | 16.73 | 1,000 | -0.28(-1.65%) |
Sep 16, 2011 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) | |
Sep 15, 2011 | 17.08 | 17.17 | 17.01 | 17.01 | 1,200 | +0.07(+0.44%) |
Sep 14, 2011 | 16.84 | 16.95 | 16.84 | 16.94 | 600 | +0.27(+1.60%) |
Sep 13, 2011 | 16.49 | 16.67 | 16.48 | 16.67 | 2,550 | +0.37(+2.28%) |
Sep 12, 2011 | 16.31 | 16.31 | 16.29 | 16.30 | 600 | -0.75(-4.41%) |
Sep 08, 2011 | 17.05 | 17.05 | 17.05 | 0 | -0.04(-0.25%) | |
Sep 07, 2011 | 17.03 | 17.10 | 17.03 | 17.09 | 1,380 | +0.42(+2.53%) |
Sep 06, 2011 | 16.67 | 16.72 | 16.44 | 16.67 | 2,900 | -0.18(-1.07%) |
Sep 02, 2011 | 16.85 | 16.85 | 16.85 | 16.85 | 250 | -0.24(-1.40%) |
Sep 01, 2011 | 17.09 | 17.09 | 17.09 | 17.09 | 100 | +0.54(+3.26%) |
Aug 29, 2011 | 16.55 | 16.55 | 16.55 | 0 | +0.65(+4.09%) | |
Aug 26, 2011 | 15.90 | 15.90 | 15.90 | 15.90 | 1,300 | -0.06(-0.38%) |
Aug 25, 2011 | 15.86 | 15.96 | 15.86 | 15.96 | 800 | +0.06(+0.38%) |
Aug 23, 2011 | 15.90 | 15.90 | 15.90 | 0 | +0.18(+1.15%) | |
Aug 22, 2011 | 16.02 | 16.02 | 15.72 | 15.72 | 3,100 | -0.02(-0.15%) |
Aug 19, 2011 | 15.74 | 15.74 | 15.74 | 15.74 | 100 | -1.06(-6.29%) |
Aug 17, 2011 | 16.80 | 16.80 | 16.80 | 0 | +0.12(+0.72%) | |
Aug 16, 2011 | 16.95 | 16.95 | 16.68 | 16.68 | 700 | -0.12(-0.69%) |
Aug 15, 2011 | 16.63 | 16.81 | 16.63 | 16.80 | 1,700 | +0.36(+2.17%) |
Aug 12, 2011 | 16.41 | 16.45 | 16.41 | 16.44 | 2,250 | +0.83(+5.32%) |
Aug 11, 2011 | 15.55 | 15.61 | 15.55 | 15.61 | 900 | +0.21(+1.36%) |
Aug 10, 2011 | 15.43 | 15.43 | 15.31 | 15.40 | 1,800 | -0.07(-0.44%) |
Aug 09, 2011 | 15.51 | 15.51 | 15.47 | 15.47 | 4,000 | +0.30(+1.96%) |
Aug 08, 2011 | 16.26 | 16.26 | 15.17 | 15.17 | 3,025 | -1.45(-8.72%) |
Aug 05, 2011 | 17.20 | 17.20 | 16.05 | 16.62 | 3,500 | -0.38(-2.24%) |
Aug 04, 2011 | 17.00 | 17.00 | 16.99 | 17.00 | 7,700 | -0.83(-4.66%) |