Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.17 | 18.29 | 18.09 | 18.29 | 13,495 | -0.29(-1.56%) |
Apr 26, 2012 | 19.35 | 18.58 | 18.58 | 18.58 | 200 | +0.17(+0.92%) |
Apr 25, 2012 | 17.89 | 18.41 | 17.89 | 18.41 | 2,425 | +0.11(+0.60%) |
Apr 24, 2012 | 18.30 | 18.30 | 18.30 | 18.30 | 400 | +0.20(+1.10%) |
Apr 23, 2012 | 18.03 | 18.10 | 18.03 | 18.10 | 500 | -0.04(-0.22%) |
Apr 20, 2012 | 17.93 | 18.14 | 17.92 | 18.14 | 673 | -0.11(-0.60%) |
Apr 19, 2012 | 18.10 | 18.71 | 18.10 | 18.25 | 500 | -0.17(-0.92%) |
Apr 17, 2012 | 18.46 | 18.42 | 18.42 | 18.42 | 3,000 | -0.11(-0.59%) |
Apr 16, 2012 | 19.24 | 19.24 | 18.51 | 18.53 | 900 | -0.52(-2.73%) |
Apr 12, 2012 | 18.79 | 19.05 | 19.05 | 19.05 | 400 | +0.38(+2.04%) |
Apr 11, 2012 | 18.75 | 18.80 | 18.65 | 18.67 | 2,500 | -0.35(-1.84%) |
Apr 10, 2012 | 18.97 | 19.02 | 18.68 | 19.02 | 3,173 | -0.15(-0.78%) |
Apr 09, 2012 | 18.98 | 19.17 | 18.98 | 19.17 | 397 | -0.34(-1.74%) |
Apr 03, 2012 | 18.98 | 19.51 | 19.51 | 19.51 | 1,500 | -0.06(-0.31%) |
Apr 02, 2012 | 18.57 | 20.20 | 18.57 | 19.57 | 7,355 | +0.80(+4.26%) |
Mar 30, 2012 | 18.50 | 18.77 | 18.50 | 18.77 | 1,800 | +0.21(+1.13%) |
Mar 29, 2012 | 18.58 | 18.60 | 18.56 | 18.56 | 400 | +0.00(+0.00%) |
Mar 28, 2012 | 19.32 | 19.32 | 18.56 | 18.56 | 2,440 | -0.44(-2.32%) |
Mar 27, 2012 | 19.44 | 19.44 | 19.00 | 19.00 | 600 | +0.17(+0.90%) |
Mar 26, 2012 | 19.01 | 19.34 | 18.78 | 18.83 | 1,671 | -0.40(-2.05%) |
Mar 23, 2012 | 19.50 | 20.00 | 19.21 | 19.23 | 3,498 | +0.04(+0.18%) |
Mar 21, 2012 | 19.23 | 19.19 | 19.19 | 19.19 | 4,000 | -0.26(-1.34%) |
Mar 20, 2012 | 19.45 | 19.45 | 19.45 | 19.45 | 250 | +0.04(+0.21%) |
Mar 19, 2012 | 19.43 | 19.44 | 19.41 | 19.41 | 3,700 | -0.01(-0.05%) |
Mar 16, 2012 | 19.52 | 19.59 | 19.39 | 19.42 | 3,190 | -0.14(-0.72%) |
Mar 15, 2012 | 19.11 | 19.95 | 19.11 | 19.56 | 397 | +0.06(+0.31%) |
Mar 14, 2012 | 19.07 | 19.50 | 19.07 | 19.50 | 1,600 | +0.15(+0.78%) |
Mar 13, 2012 | 19.10 | 19.35 | 19.03 | 19.35 | 1,550 | +0.25(+1.31%) |
Mar 12, 2012 | 19.10 | 19.10 | 19.10 | 19.10 | 300 | +0.12(+0.61%) |
Mar 09, 2012 | 19.25 | 19.25 | 18.90 | 18.98 | 1,875 | -0.03(-0.13%) |
Mar 08, 2012 | 18.79 | 19.22 | 18.79 | 19.01 | 11,812 | -0.50(-2.56%) |
Mar 07, 2012 | 19.40 | 19.51 | 19.14 | 19.51 | 1,683 | -0.17(-0.86%) |
Mar 06, 2012 | 19.68 | 19.68 | 19.68 | 19.68 | 600 | +0.16(+0.82%) |
Mar 05, 2012 | 19.28 | 19.52 | 19.28 | 19.52 | 300 | -0.21(-1.06%) |
Mar 02, 2012 | 19.19 | 19.76 | 19.19 | 19.73 | 3,100 | +0.26(+1.34%) |
Mar 01, 2012 | 20.06 | 20.06 | 19.18 | 19.47 | 6,900 | -0.33(-1.67%) |
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%) |