Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.04 | 18.13 | 18.04 | 18.13 | 2,557 | +0.09(+0.50%) |
Dec 29, 2011 | 17.87 | 18.04 | 17.87 | 18.04 | 644 | +0.16(+0.89%) |
Dec 27, 2011 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | -0.07(-0.37%) |
Dec 23, 2011 | 17.98 | 18.13 | 17.87 | 17.95 | 4,665 | +0.12(+0.70%) |
Dec 21, 2011 | 17.82 | 17.82 | 17.82 | 17.82 | 463 | +0.11(+0.62%) |
Dec 20, 2011 | 17.62 | 17.91 | 17.62 | 17.71 | 1,218 | +0.48(+2.81%) |
Dec 19, 2011 | 17.23 | 17.32 | 17.23 | 17.23 | 2,150 | -0.04(-0.24%) |
Dec 16, 2011 | 17.27 | 17.27 | 17.27 | 17.27 | 192 | -0.10(-0.59%) |
Dec 15, 2011 | 17.37 | 17.37 | 17.37 | 17.37 | 172 | +0.22(+1.27%) |
Dec 14, 2011 | 17.15 | 17.15 | 17.15 | 17.15 | 179 | -0.22(-1.25%) |
Dec 13, 2011 | 17.49 | 17.66 | 17.37 | 17.37 | 6,699 | -0.44(-2.48%) |
Dec 12, 2011 | 18.15 | 18.15 | 17.81 | 17.81 | 1,338 | -0.82(-4.38%) |
Dec 09, 2011 | 18.58 | 18.63 | 18.48 | 18.63 | 5,109 | +0.33(+1.83%) |
Dec 08, 2011 | 18.55 | 18.55 | 18.29 | 18.29 | 2,341 | -0.65(-3.45%) |
Dec 07, 2011 | 18.88 | 19.06 | 18.88 | 18.95 | 1,174 | -0.12(-0.64%) |
Dec 06, 2011 | 18.95 | 19.10 | 18.95 | 19.07 | 5,524 | +0.14(+0.72%) |
Dec 05, 2011 | 18.97 | 18.97 | 18.82 | 18.93 | 1,177 | -0.03(-0.15%) |
Dec 02, 2011 | 19.13 | 19.17 | 18.83 | 18.96 | 16,019 | -0.18(-0.95%) |
Dec 01, 2011 | 19.09 | 19.18 | 19.04 | 19.14 | 4,420 | -0.04(-0.19%) |
Nov 30, 2011 | 18.68 | 19.18 | 18.68 | 19.18 | 1,114 | +0.94(+5.18%) |
Nov 29, 2011 | 17.98 | 18.23 | 17.92 | 18.23 | 5,508 | +0.15(+0.80%) |
Nov 28, 2011 | 18.07 | 18.09 | 17.91 | 18.09 | 1,976 | +0.94(+5.51%) |
Nov 25, 2011 | 17.20 | 17.20 | 17.14 | 17.14 | 275 | -0.25(-1.46%) |
Nov 23, 2011 | 17.40 | 17.40 | 17.40 | 17.40 | 275 | -0.59(-3.27%) |
Nov 22, 2011 | 17.98 | 17.99 | 17.94 | 17.99 | 901 | +0.06(+0.31%) |
Nov 21, 2011 | 18.06 | 18.06 | 17.90 | 17.93 | 1,177 | -0.41(-2.24%) |
Nov 18, 2011 | 18.50 | 18.55 | 18.34 | 18.34 | 26,995 | +0.26(+1.45%) |
Nov 17, 2011 | 18.43 | 18.43 | 18.08 | 18.08 | 1,487 | -0.67(-3.56%) |
Nov 16, 2011 | 18.96 | 18.96 | 18.75 | 18.75 | 2,626 | -0.38(-1.97%) |
Nov 15, 2011 | 19.08 | 19.13 | 19.08 | 19.13 | 2,409 | -0.23(-1.21%) |
Nov 14, 2011 | 19.58 | 19.58 | 19.36 | 19.36 | 367 | -0.56(-2.84%) |
Nov 11, 2011 | 19.78 | 19.93 | 19.77 | 19.93 | 2,683 | +0.44(+2.27%) |
Nov 10, 2011 | 19.45 | 19.48 | 19.42 | 19.48 | 3,101 | +0.32(+1.67%) |
Nov 09, 2011 | 19.74 | 19.74 | 19.15 | 19.16 | 8,317 | -1.34(-6.55%) |
Nov 08, 2011 | 20.13 | 20.51 | 20.13 | 20.51 | 1,101 | +0.67(+3.37%) |
Nov 07, 2011 | 19.73 | 19.93 | 19.68 | 19.84 | 3,862 | -0.21(-1.05%) |
Nov 04, 2011 | 20.15 | 20.15 | 20.05 | 20.05 | 1,583 | +0.18(+0.91%) |
Nov 02, 2011 | 19.74 | 19.87 | 19.87 | 19.87 | 8,675 | +0.22(+1.11%) |
Nov 01, 2011 | 19.69 | 19.95 | 19.61 | 19.65 | 1,948 | -1.18(-5.66%) |
Oct 31, 2011 | 20.76 | 20.92 | 20.76 | 20.83 | 984 | -0.45(-2.11%) |
Oct 28, 2011 | 21.28 | 21.28 | 21.28 | 21.28 | 2,754 | -0.01(-0.03%) |
Oct 27, 2011 | 21.06 | 21.37 | 20.99 | 21.28 | 44,192 | +1.03(+5.09%) |
Oct 26, 2011 | 20.19 | 20.33 | 19.94 | 20.25 | 2,531 | -0.25(-1.24%) |
Oct 24, 2011 | 20.46 | 20.51 | 20.51 | 20.51 | 7,987 | +0.06(+0.29%) |
Oct 21, 2011 | 20.45 | 20.45 | 20.22 | 20.45 | 5,321 | +0.44(+2.18%) |
Oct 20, 2011 | 19.77 | 20.01 | 19.65 | 20.01 | 48,155 | +0.09(+0.47%) |
Oct 19, 2011 | 20.23 | 20.23 | 19.92 | 19.92 | 1,962 | -0.46(-2.28%) |
Oct 18, 2011 | 20.33 | 20.38 | 20.07 | 20.38 | 8,269 | +0.02(+0.11%) |
Oct 17, 2011 | 20.39 | 20.39 | 20.36 | 20.36 | 936 | +0.15(+0.75%) |
Oct 13, 2011 | 20.21 | 20.21 | 20.21 | 20.21 | 0 | -0.20(-0.96%) |
Oct 12, 2011 | 20.51 | 20.56 | 20.36 | 20.41 | 15,423 | +0.42(+2.12%) |
Oct 10, 2011 | 19.98 | 19.98 | 19.98 | 19.98 | 275 | +0.54(+2.79%) |
Oct 07, 2011 | 19.69 | 19.69 | 19.44 | 19.44 | 1,016 | +0.17(+0.87%) |
Oct 06, 2011 | 18.73 | 19.27 | 18.73 | 19.27 | 1,908 | +1.37(+7.67%) |
Oct 04, 2011 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | -0.16(-0.88%) |