Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.40 | 21.40 | 21.40 | 21.40 | 700 | -0.10(-0.47%) |
Oct 28, 2011 | 22.00 | 22.00 | 20.70 | 21.50 | 6,984 | -0.50(-2.27%) |
Oct 27, 2011 | 21.00 | 22.00 | 21.00 | 22.00 | 2,129 | +1.97(+9.84%) |
Oct 26, 2011 | 20.31 | 20.31 | 20.03 | 20.03 | 305 | -0.18(-0.89%) |
Oct 25, 2011 | 21.45 | 21.45 | 20.21 | 20.21 | 793 | -0.21(-1.03%) |
Oct 24, 2011 | 20.31 | 20.42 | 20.31 | 20.42 | 895 | +0.99(+5.10%) |
Oct 20, 2011 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | -0.56(-2.80%) |
Oct 18, 2011 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.38(+1.94%) |
Oct 17, 2011 | 19.61 | 19.61 | 19.61 | 19.61 | 763 | -0.25(-1.26%) |
Oct 14, 2011 | 19.78 | 19.86 | 19.78 | 19.86 | 1,000 | +0.30(+1.53%) |
Oct 13, 2011 | 19.36 | 19.56 | 19.36 | 19.56 | 2,520 | -0.21(-1.06%) |
Oct 12, 2011 | 19.77 | 19.77 | 19.77 | 19.77 | 500 | +0.35(+1.80%) |
Oct 10, 2011 | 19.53 | 19.42 | 19.42 | 19.42 | 3,200 | +0.17(+0.88%) |
Oct 07, 2011 | 19.32 | 19.32 | 19.25 | 19.25 | 1,600 | -0.32(-1.64%) |
Oct 06, 2011 | 19.10 | 19.57 | 19.10 | 19.57 | 5,096 | +0.76(+4.04%) |
Oct 05, 2011 | 18.97 | 18.97 | 18.75 | 18.81 | 4,350 | +0.72(+3.98%) |
Oct 04, 2011 | 18.32 | 18.32 | 17.14 | 18.09 | 25,643 | -0.35(-1.90%) |
Oct 03, 2011 | 18.44 | 18.44 | 18.44 | 18.44 | 980 | -1.08(-5.53%) |
Sep 29, 2011 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.02(+0.10%) |
Sep 28, 2011 | 19.59 | 19.59 | 19.50 | 19.50 | 400 | -0.61(-3.03%) |
Sep 27, 2011 | 20.11 | 20.11 | 20.11 | 20.11 | 130 | +0.69(+3.55%) |
Sep 26, 2011 | 19.42 | 19.42 | 19.42 | 19.42 | 100 | +0.25(+1.29%) |
Sep 23, 2011 | 19.17 | 19.17 | 19.17 | 19.17 | 450 | -0.05(-0.25%) |
Sep 22, 2011 | 19.24 | 19.30 | 19.22 | 19.22 | 1,500 | -1.10(-5.41%) |
Sep 21, 2011 | 20.32 | 20.32 | 20.32 | 20.32 | 250 | -0.03(-0.14%) |
Sep 19, 2011 | 20.39 | 20.35 | 20.35 | 20.35 | 32,400 | -1.52(-6.95%) |
Sep 16, 2011 | 21.87 | 21.87 | 21.87 | 21.87 | 100 | +0.98(+4.69%) |
Sep 15, 2011 | 20.87 | 20.89 | 20.87 | 20.89 | 500 | +0.15(+0.72%) |
Sep 14, 2011 | 20.59 | 20.74 | 20.59 | 20.74 | 2,200 | +0.74(+3.70%) |
Sep 12, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | -0.39(-1.91%) |
Sep 08, 2011 | 20.83 | 20.39 | 20.39 | 20.39 | 6,600 | -0.36(-1.73%) |
Sep 07, 2011 | 20.58 | 20.79 | 20.58 | 20.75 | 5,555 | +0.54(+2.67%) |
Sep 02, 2011 | 20.32 | 20.21 | 20.21 | 20.21 | 1,700 | -1.09(-5.12%) |
Aug 31, 2011 | 21.30 | 21.30 | 21.30 | 21.30 | 200 | +0.04(+0.19%) |
Aug 29, 2011 | 21.08 | 21.26 | 21.26 | 21.26 | 600 | +1.03(+5.09%) |
Aug 24, 2011 | 20.20 | 20.23 | 20.23 | 20.23 | 4,200 | -0.47(-2.27%) |
Aug 23, 2011 | 19.68 | 20.70 | 19.68 | 20.70 | 5,600 | +1.22(+6.26%) |
Aug 22, 2011 | 19.49 | 19.49 | 19.48 | 19.48 | 4,000 | +0.04(+0.21%) |
Aug 19, 2011 | 19.44 | 19.44 | 19.44 | 19.44 | 100 | -0.37(-1.87%) |
Aug 18, 2011 | 20.50 | 20.50 | 19.81 | 19.81 | 2,875 | -0.94(-4.53%) |
Aug 17, 2011 | 20.82 | 20.82 | 20.75 | 20.75 | 2,250 | -0.56(-2.63%) |
Aug 16, 2011 | 21.31 | 21.31 | 21.31 | 21.31 | 250 | +0.49(+2.35%) |
Aug 15, 2011 | 20.49 | 20.82 | 20.49 | 20.82 | 1,901 | +0.60(+2.97%) |
Aug 12, 2011 | 20.00 | 20.40 | 20.00 | 20.22 | 4,990 | +0.09(+0.45%) |
Aug 11, 2011 | 19.57 | 20.13 | 19.57 | 20.13 | 6,830 | +0.38(+1.92%) |
Aug 10, 2011 | 19.34 | 19.75 | 19.34 | 19.75 | 300 | +1.00(+5.33%) |
Aug 09, 2011 | 18.75 | 20.09 | 18.54 | 18.75 | 6,232 | +0.19(+1.02%) |
Aug 08, 2011 | 19.63 | 19.63 | 18.56 | 18.56 | 5,778 | -2.06(-9.99%) |
Aug 05, 2011 | 20.91 | 20.91 | 20.34 | 20.62 | 2,521 | -0.39(-1.86%) |
Aug 04, 2011 | 21.52 | 21.58 | 20.59 | 21.01 | 5,258 | -0.82(-3.76%) |
Aug 03, 2011 | 22.83 | 22.83 | 21.69 | 21.83 | 18,743 | -0.05(-0.23%) |
Aug 02, 2011 | 22.93 | 22.93 | 21.28 | 21.88 | 5,720 | -0.48(-2.15%) |