Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.41 | 20.14 | 19.41 | 19.80 | 2,000 | +0.40(+2.06%) |
Feb 28, 2012 | 20.29 | 20.29 | 19.40 | 19.40 | 1,400 | +0.15(+0.81%) |
Feb 27, 2012 | 19.22 | 19.29 | 19.12 | 19.25 | 6,550 | +0.05(+0.23%) |
Feb 24, 2012 | 19.16 | 19.21 | 19.11 | 19.20 | 23,242 | +0.05(+0.26%) |
Feb 23, 2012 | 19.72 | 20.38 | 19.15 | 19.15 | 9,530 | -1.15(-5.67%) |
Feb 22, 2012 | 20.49 | 20.50 | 20.06 | 20.30 | 33,917 | +0.21(+1.05%) |
Feb 21, 2012 | 19.89 | 20.09 | 19.60 | 20.09 | 60,424 | -0.02(-0.10%) |
Feb 17, 2012 | 19.20 | 20.27 | 19.15 | 20.11 | 7,600 | +0.95(+4.96%) |
Feb 16, 2012 | 19.11 | 19.33 | 19.11 | 19.16 | 11,070 | +0.02(+0.10%) |
Feb 15, 2012 | 19.17 | 19.44 | 19.11 | 19.14 | 14,366 | -0.16(-0.83%) |
Feb 14, 2012 | 19.05 | 19.39 | 19.05 | 19.30 | 24,570 | -0.04(-0.21%) |
Feb 13, 2012 | 19.62 | 19.76 | 19.15 | 19.34 | 7,770 | -1.12(-5.47%) |
Feb 10, 2012 | 18.52 | 20.49 | 18.52 | 20.46 | 237,076 | +1.65(+8.77%) |
Feb 09, 2012 | 18.55 | 18.84 | 18.55 | 18.81 | 3,200 | +0.19(+1.02%) |
Feb 08, 2012 | 19.77 | 19.77 | 18.62 | 18.62 | 1,300 | -0.23(-1.22%) |
Feb 07, 2012 | 18.77 | 18.85 | 18.77 | 18.85 | 16,084 | -0.08(-0.45%) |
Feb 06, 2012 | 18.83 | 18.97 | 18.83 | 18.93 | 1,875 | +0.22(+1.17%) |
Feb 03, 2012 | 18.72 | 18.84 | 18.70 | 18.72 | 1,000 | +0.10(+0.52%) |
Feb 02, 2012 | 18.70 | 18.70 | 18.62 | 18.62 | 1,735 | -0.05(-0.27%) |
Feb 01, 2012 | 18.67 | 18.67 | 18.67 | 18.67 | 1,600 | +0.12(+0.65%) |
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%) |