Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.86 | 16.98 | 16.86 | 16.98 | 300 | -1.27(-6.96%) |
Mar 29, 2012 | 18.20 | 18.25 | 18.20 | 18.25 | 2,326 | +0.25(+1.39%) |
Mar 28, 2012 | 17.19 | 18.00 | 17.19 | 18.00 | 2,900 | +0.68(+3.94%) |
Mar 27, 2012 | 17.28 | 17.52 | 16.77 | 17.32 | 38,410 | -0.18(-1.04%) |
Mar 22, 2012 | 17.52 | 17.50 | 17.50 | 17.50 | 1,400 | -0.01(-0.06%) |
Mar 21, 2012 | 17.39 | 17.56 | 17.21 | 17.51 | 3,760 | +0.15(+0.86%) |
Mar 20, 2012 | 16.92 | 17.52 | 16.92 | 17.36 | 4,228 | -0.19(-1.08%) |
Mar 19, 2012 | 17.03 | 17.55 | 17.03 | 17.55 | 4,150 | +0.63(+3.72%) |
Mar 15, 2012 | 17.15 | 16.92 | 16.92 | 16.92 | 9,900 | -0.90(-5.05%) |
Mar 14, 2012 | 17.53 | 17.99 | 17.53 | 17.82 | 3,450 | -0.33(-1.82%) |
Mar 13, 2012 | 18.01 | 18.29 | 17.58 | 18.15 | 21,321 | -0.02(-0.11%) |
Mar 12, 2012 | 18.17 | 18.17 | 18.17 | 18.17 | 224 | -0.01(-0.06%) |
Mar 09, 2012 | 18.15 | 18.18 | 18.15 | 18.18 | 850 | +0.03(+0.17%) |
Mar 08, 2012 | 18.10 | 18.15 | 18.10 | 18.15 | 1,300 | +0.00(+0.00%) |
Mar 07, 2012 | 17.71 | 18.20 | 17.71 | 18.15 | 2,400 | +0.15(+0.83%) |
Mar 06, 2012 | 17.70 | 18.22 | 17.70 | 18.00 | 9,050 | +0.64(+3.69%) |
Mar 05, 2012 | 17.60 | 17.66 | 16.96 | 17.36 | 3,800 | -0.02(-0.12%) |
Mar 02, 2012 | 17.73 | 17.73 | 17.38 | 17.38 | 200 | -0.27(-1.53%) |
Mar 01, 2012 | 17.42 | 17.65 | 17.42 | 17.65 | 2,397 | -0.06(-0.34%) |
Feb 29, 2012 | 17.71 | 17.71 | 17.71 | 17.71 | 400 | +0.33(+1.90%) |
Feb 28, 2012 | 17.38 | 17.38 | 17.38 | 17.38 | 200 | -0.34(-1.92%) |
Feb 27, 2012 | 18.20 | 18.20 | 17.72 | 17.72 | 3,900 | -0.18(-1.01%) |
Feb 24, 2012 | 18.00 | 18.20 | 17.85 | 17.90 | 4,380 | -0.20(-1.10%) |
Feb 23, 2012 | 18.30 | 18.30 | 17.85 | 18.10 | 3,400 | +0.00(+0.00%) |
Feb 22, 2012 | 18.45 | 18.45 | 17.74 | 18.10 | 9,050 | -0.35(-1.90%) |
Feb 21, 2012 | 18.34 | 18.45 | 18.03 | 18.45 | 9,305 | -0.08(-0.43%) |
Feb 17, 2012 | 18.11 | 18.53 | 18.11 | 18.53 | 1,350 | +0.18(+0.96%) |
Feb 16, 2012 | 18.90 | 18.90 | 18.29 | 18.35 | 13,118 | -0.50(-2.63%) |
Feb 15, 2012 | 18.85 | 18.85 | 18.85 | 18.85 | 320 | +0.03(+0.16%) |
Feb 14, 2012 | 18.52 | 18.95 | 18.50 | 18.82 | 2,693 | +0.47(+2.56%) |
Feb 13, 2012 | 18.38 | 18.45 | 18.35 | 18.35 | 1,540 | -0.07(-0.38%) |
Feb 10, 2012 | 18.38 | 18.45 | 18.10 | 18.42 | 23,771 | +0.58(+3.25%) |
Feb 09, 2012 | 17.63 | 18.00 | 17.63 | 17.84 | 700 | +0.35(+2.00%) |
Feb 07, 2012 | 17.51 | 17.49 | 17.49 | 17.49 | 12,800 | +0.14(+0.78%) |
Feb 06, 2012 | 17.58 | 17.58 | 17.33 | 17.35 | 8,405 | -0.41(-2.29%) |
Feb 03, 2012 | 17.52 | 17.81 | 17.52 | 17.76 | 4,235 | -0.01(-0.06%) |
Feb 02, 2012 | 17.98 | 17.98 | 17.71 | 17.77 | 13,637 | +0.02(+0.11%) |
Feb 01, 2012 | 17.83 | 17.90 | 17.75 | 17.75 | 400 | -0.18(-0.99%) |
Jan 31, 2012 | 18.14 | 18.14 | 17.93 | 17.93 | 700 | -0.55(-2.99%) |
Jan 30, 2012 | 18.07 | 18.48 | 18.05 | 18.48 | 5,586 | +0.63(+3.52%) |
Jan 27, 2012 | 17.81 | 17.95 | 17.81 | 17.85 | 12,522 | +0.07(+0.37%) |
Jan 26, 2012 | 17.78 | 17.79 | 17.43 | 17.79 | 6,059 | -0.25(-1.41%) |
Jan 25, 2012 | 18.17 | 18.20 | 17.93 | 18.04 | 1,890 | +0.09(+0.49%) |
Jan 24, 2012 | 18.38 | 18.38 | 17.95 | 17.95 | 30,491 | -0.55(-2.97%) |
Jan 23, 2012 | 18.30 | 18.50 | 18.30 | 18.50 | 1,700 | +0.04(+0.22%) |
Jan 20, 2012 | 18.59 | 18.92 | 18.46 | 18.46 | 4,768 | -0.46(-2.43%) |
Jan 19, 2012 | 18.80 | 18.92 | 18.80 | 18.92 | 4,900 | -0.23(-1.20%) |
Jan 18, 2012 | 19.02 | 19.21 | 18.89 | 19.15 | 3,200 | +0.33(+1.75%) |
Jan 17, 2012 | 18.67 | 18.83 | 18.67 | 18.82 | 2,800 | -0.14(-0.74%) |
Jan 13, 2012 | 18.89 | 19.01 | 18.79 | 18.96 | 5,000 | +0.07(+0.36%) |
Jan 12, 2012 | 18.67 | 19.50 | 18.57 | 18.89 | 13,955 | +1.12(+6.32%) |
Jan 11, 2012 | 17.95 | 18.01 | 17.77 | 17.77 | 3,300 | -0.01(-0.05%) |
Jan 10, 2012 | 18.05 | 18.07 | 17.78 | 17.78 | 1,909 | -0.24(-1.33%) |
Jan 09, 2012 | 18.10 | 18.10 | 18.00 | 18.02 | 4,900 | -0.43(-2.33%) |
Jan 06, 2012 | 18.15 | 18.45 | 18.15 | 18.45 | 1,000 | +0.05(+0.27%) |
Jan 05, 2012 | 17.84 | 18.40 | 17.83 | 18.40 | 4,513 | +1.17(+6.79%) |