Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.75 | 18.77 | 18.62 | 18.62 | 2,918 | -0.21(-1.10%) |
Dec 29, 2011 | 18.90 | 18.90 | 18.30 | 18.83 | 3,542 | +0.18(+0.97%) |
Dec 28, 2011 | 19.46 | 19.47 | 18.54 | 18.65 | 4,896 | -0.10(-0.55%) |
Dec 23, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.24(+1.32%) |
Dec 21, 2011 | 18.22 | 18.51 | 18.22 | 18.51 | 812 | +0.09(+0.48%) |
Dec 20, 2011 | 18.43 | 18.43 | 18.35 | 18.42 | 1,461 | +0.49(+2.72%) |
Dec 19, 2011 | 18.18 | 18.18 | 17.92 | 17.93 | 1,864 | -0.20(-1.12%) |
Dec 16, 2011 | 18.39 | 18.39 | 18.11 | 18.13 | 1,363 | +0.10(+0.55%) |
Dec 15, 2011 | 18.11 | 18.11 | 17.96 | 18.04 | 2,671 | +0.25(+1.42%) |
Dec 14, 2011 | 17.82 | 17.94 | 17.76 | 17.78 | 9,216 | -0.10(-0.56%) |
Dec 13, 2011 | 18.43 | 18.43 | 17.82 | 17.88 | 4,289 | -0.28(-1.52%) |
Dec 12, 2011 | 18.17 | 18.17 | 18.00 | 18.16 | 1,893 | -0.19(-1.06%) |
Dec 09, 2011 | 18.16 | 18.38 | 18.16 | 18.35 | 1,909 | +0.45(+2.50%) |
Dec 08, 2011 | 18.25 | 18.26 | 17.88 | 17.91 | 3,231 | -0.50(-2.70%) |
Dec 07, 2011 | 18.16 | 18.43 | 18.16 | 18.40 | 1,170 | -0.07(-0.40%) |
Dec 06, 2011 | 18.52 | 18.58 | 18.47 | 18.48 | 2,236 | -0.02(-0.09%) |
Dec 05, 2011 | 18.61 | 18.61 | 18.49 | 18.49 | 1,182 | +0.21(+1.13%) |
Dec 02, 2011 | 18.35 | 18.35 | 18.27 | 18.29 | 3,197 | +0.16(+0.88%) |
Dec 01, 2011 | 18.11 | 18.13 | 18.11 | 18.13 | 2,255 | -0.19(-1.01%) |
Nov 30, 2011 | 17.78 | 18.31 | 17.76 | 18.31 | 7,917 | +1.23(+7.21%) |
Nov 29, 2011 | 17.19 | 17.28 | 17.08 | 17.08 | 7,099 | -0.11(-0.61%) |
Nov 28, 2011 | 17.18 | 17.19 | 17.18 | 17.19 | 1,045 | +0.45(+2.66%) |
Nov 25, 2011 | 16.93 | 16.96 | 16.74 | 16.74 | 5,112 | -0.06(-0.34%) |
Nov 23, 2011 | 16.84 | 16.84 | 16.80 | 16.80 | 601 | -0.55(-3.18%) |
Nov 22, 2011 | 17.30 | 17.41 | 17.30 | 17.35 | 935 | -0.13(-0.75%) |
Nov 21, 2011 | 17.33 | 17.48 | 17.33 | 17.48 | 2,477 | -0.40(-2.22%) |
Nov 18, 2011 | 17.85 | 17.88 | 17.79 | 17.88 | 4,094 | -0.09(-0.52%) |
Nov 16, 2011 | 18.08 | 17.97 | 17.97 | 17.97 | 1,479 | -0.16(-0.91%) |
Nov 15, 2011 | 17.80 | 18.14 | 17.80 | 18.13 | 417 | +0.37(+2.10%) |
Nov 14, 2011 | 17.83 | 17.88 | 17.76 | 17.76 | 727 | -0.51(-2.81%) |
Nov 11, 2011 | 18.18 | 18.28 | 18.18 | 18.28 | 642 | +0.39(+2.19%) |
Nov 10, 2011 | 17.89 | 17.93 | 17.87 | 17.88 | 1,546 | +0.23(+1.30%) |
Nov 09, 2011 | 18.07 | 18.14 | 17.65 | 17.66 | 2,568 | -0.79(-4.31%) |
Nov 08, 2011 | 18.43 | 18.45 | 18.20 | 18.45 | 4,616 | +0.16(+0.89%) |
Nov 07, 2011 | 17.97 | 18.30 | 17.87 | 18.29 | 4,357 | +0.22(+1.19%) |
Nov 04, 2011 | 18.01 | 18.14 | 18.01 | 18.07 | 738 | -0.28(-1.52%) |
Nov 03, 2011 | 17.89 | 18.39 | 17.89 | 18.35 | 1,274 | +0.53(+2.95%) |
Nov 02, 2011 | 17.86 | 17.87 | 17.64 | 17.83 | 1,993 | +0.45(+2.57%) |
Nov 01, 2011 | 17.80 | 17.80 | 17.38 | 17.38 | 828 | -1.05(-5.72%) |
Oct 31, 2011 | 18.35 | 18.43 | 18.35 | 18.43 | 779 | -0.13(-0.70%) |
Oct 28, 2011 | 18.71 | 18.71 | 18.56 | 18.56 | 13,090 | -0.05(-0.24%) |
Oct 27, 2011 | 18.35 | 18.75 | 18.35 | 18.61 | 15,077 | +0.90(+5.06%) |
Oct 26, 2011 | 17.53 | 17.75 | 17.40 | 17.71 | 3,858 | +0.27(+1.53%) |
Oct 25, 2011 | 17.64 | 17.64 | 17.45 | 17.45 | 1,289 | -0.62(-3.41%) |
Oct 24, 2011 | 17.42 | 18.06 | 17.42 | 18.06 | 2,784 | +0.39(+2.20%) |
Oct 21, 2011 | 17.39 | 17.67 | 17.39 | 17.67 | 2,784 | +0.39(+2.24%) |
Oct 20, 2011 | 17.33 | 17.33 | 16.90 | 17.28 | 26,183 | +0.11(+0.62%) |
Oct 19, 2011 | 17.32 | 17.32 | 17.18 | 17.18 | 616 | -0.13(-0.75%) |
Oct 18, 2011 | 17.06 | 17.31 | 17.06 | 17.31 | 1,800 | +0.76(+4.59%) |
Oct 17, 2011 | 16.80 | 16.80 | 16.51 | 16.55 | 1,928 | -0.43(-2.56%) |
Oct 14, 2011 | 17.23 | 17.24 | 16.84 | 16.98 | 4,427 | -0.10(-0.60%) |
Oct 13, 2011 | 16.77 | 17.09 | 16.77 | 17.09 | 748 | -0.23(-1.31%) |
Oct 12, 2011 | 17.19 | 17.38 | 17.19 | 17.31 | 594 | +0.43(+2.53%) |
Oct 11, 2011 | 16.73 | 16.89 | 16.72 | 16.89 | 2,096 | +0.19(+1.17%) |
Oct 10, 2011 | 16.52 | 16.69 | 16.52 | 16.69 | 376 | +0.58(+3.57%) |
Oct 07, 2011 | 16.61 | 16.63 | 16.05 | 16.11 | 3,991 | -0.54(-3.21%) |
Oct 06, 2011 | 16.48 | 16.65 | 16.48 | 16.65 | 616 | +0.43(+2.65%) |
Oct 05, 2011 | 16.05 | 16.22 | 16.05 | 16.22 | 2,014 | +0.35(+2.20%) |
Oct 04, 2011 | 14.89 | 15.87 | 14.89 | 15.87 | 6,214 | +0.81(+5.38%) |