Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2011 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.02(+0.12%) |
Dec 28, 2011 | 19.54 | 19.54 | 19.47 | 19.47 | 799 | -0.14(-0.71%) |
Dec 27, 2011 | 19.52 | 19.65 | 19.48 | 19.60 | 31,936 | +0.14(+0.73%) |
Dec 23, 2011 | 19.46 | 19.46 | 19.46 | 19.46 | 559 | +0.32(+1.69%) |
Dec 21, 2011 | 19.14 | 19.14 | 19.13 | 19.14 | 4,528 | +0.11(+0.57%) |
Dec 20, 2011 | 19.03 | 19.03 | 19.03 | 19.03 | 532 | +0.61(+3.31%) |
Dec 19, 2011 | 18.87 | 18.87 | 18.42 | 18.42 | 7,210 | -0.33(-1.79%) |
Dec 16, 2011 | 18.93 | 18.93 | 18.74 | 18.76 | 37,740 | +0.12(+0.65%) |
Dec 15, 2011 | 18.81 | 18.81 | 18.49 | 18.64 | 9,700 | +0.23(+1.26%) |
Dec 14, 2011 | 18.46 | 18.52 | 18.40 | 18.40 | 11,912 | -0.43(-2.30%) |
Dec 13, 2011 | 19.18 | 19.19 | 18.84 | 18.84 | 4,954 | -0.11(-0.59%) |
Dec 12, 2011 | 18.95 | 18.95 | 18.80 | 18.95 | 2,147 | -0.37(-1.91%) |
Dec 09, 2011 | 18.95 | 19.32 | 18.95 | 19.32 | 5,281 | +0.46(+2.41%) |
Dec 08, 2011 | 19.23 | 19.23 | 18.86 | 18.86 | 23,008 | -0.54(-2.81%) |
Dec 07, 2011 | 19.13 | 19.41 | 19.13 | 19.41 | 25,657 | -0.15(-0.74%) |
Dec 05, 2011 | 19.47 | 19.55 | 19.55 | 19.55 | 14,730 | +0.37(+1.90%) |
Dec 02, 2011 | 19.33 | 19.33 | 19.19 | 19.19 | 6,596 | -0.04(-0.19%) |
Dec 01, 2011 | 19.23 | 19.23 | 19.23 | 19.23 | 516 | +0.09(+0.49%) |
Nov 30, 2011 | 19.06 | 19.13 | 19.06 | 19.13 | 1,049 | +0.77(+4.17%) |
Nov 29, 2011 | 18.37 | 18.37 | 18.37 | 18.37 | 401 | +0.19(+1.03%) |
Nov 28, 2011 | 18.23 | 18.36 | 18.18 | 18.18 | 2,158 | +0.24(+1.35%) |
Nov 23, 2011 | 17.94 | 17.94 | 17.94 | 17.94 | 3,213 | -0.34(-1.86%) |
Nov 22, 2011 | 18.34 | 18.34 | 18.28 | 18.28 | 2,359 | -0.17(-0.94%) |
Nov 21, 2011 | 18.41 | 18.45 | 18.28 | 18.45 | 3,267 | -0.83(-4.29%) |
Nov 16, 2011 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.28(+1.45%) |
Nov 15, 2011 | 18.99 | 19.00 | 18.99 | 19.00 | 1,173 | -0.38(-1.97%) |
Nov 11, 2011 | 19.46 | 19.38 | 19.38 | 19.38 | 8,570 | +0.45(+2.39%) |
Nov 10, 2011 | 18.95 | 19.02 | 18.93 | 18.93 | 3,339 | -0.53(-2.72%) |
Nov 08, 2011 | 19.34 | 19.46 | 19.46 | 19.46 | 1,071 | +0.07(+0.35%) |
Nov 04, 2011 | 19.40 | 19.39 | 19.39 | 19.39 | 1,071 | +0.03(+0.13%) |
Nov 03, 2011 | 19.37 | 19.37 | 19.37 | 19.37 | 535 | +0.42(+2.21%) |
Nov 02, 2011 | 18.99 | 18.99 | 18.95 | 18.95 | 1,071 | +0.21(+1.10%) |
Nov 01, 2011 | 18.74 | 18.74 | 18.74 | 18.74 | 535 | -0.69(-3.55%) |
Oct 31, 2011 | 19.40 | 19.43 | 19.40 | 19.43 | 2,056 | -0.34(-1.74%) |
Oct 28, 2011 | 19.80 | 19.80 | 19.78 | 19.78 | 1,395 | -0.02(-0.11%) |
Oct 27, 2011 | 19.47 | 19.80 | 19.47 | 19.80 | 2,946 | +0.95(+5.05%) |
Oct 26, 2011 | 18.68 | 18.85 | 18.68 | 18.85 | 3,513 | +0.01(+0.04%) |
Oct 25, 2011 | 18.90 | 18.94 | 18.84 | 18.84 | 1,076 | -0.30(-1.57%) |
Oct 24, 2011 | 19.05 | 19.14 | 19.05 | 19.14 | 17,708 | +0.48(+2.58%) |
Oct 21, 2011 | 18.66 | 18.66 | 18.66 | 18.66 | 267 | +0.50(+2.74%) |
Oct 20, 2011 | 18.37 | 18.37 | 17.93 | 18.16 | 4,220 | -0.01(-0.05%) |
Oct 19, 2011 | 18.37 | 18.37 | 18.17 | 18.17 | 4,472 | -0.17(-0.92%) |
Oct 18, 2011 | 17.90 | 18.34 | 17.88 | 18.34 | 30,962 | +0.51(+2.87%) |
Oct 17, 2011 | 17.93 | 17.93 | 17.83 | 17.83 | 1,874 | -0.50(-2.75%) |
Oct 14, 2011 | 18.28 | 18.36 | 18.13 | 18.33 | 13,093 | +0.34(+1.89%) |
Oct 13, 2011 | 17.88 | 18.10 | 17.86 | 17.99 | 6,537 | -0.19(-1.07%) |
Oct 12, 2011 | 17.92 | 18.27 | 17.92 | 18.18 | 538,573 | +0.31(+1.74%) |
Oct 11, 2011 | 17.65 | 17.89 | 17.65 | 17.87 | 7,713 | +0.19(+1.05%) |
Oct 10, 2011 | 17.53 | 17.73 | 17.53 | 17.69 | 38,745 | +0.42(+2.45%) |
Oct 07, 2011 | 17.65 | 17.65 | 17.16 | 17.26 | 14,489 | -0.27(-1.56%) |
Oct 06, 2011 | 17.04 | 17.54 | 17.04 | 17.54 | 29,728 | +0.48(+2.82%) |
Oct 05, 2011 | 16.75 | 17.07 | 16.72 | 17.06 | 27,390 | +0.41(+2.47%) |
Oct 04, 2011 | 16.03 | 16.65 | 16.03 | 16.65 | 2,380 | -0.07(-0.40%) |