Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.70 | 20.70 | 20.29 | 20.33 | 10,800 | -0.12(-0.59%) |
Dec 29, 2011 | 20.54 | 20.58 | 20.43 | 20.45 | 3,884 | -0.18(-0.87%) |
Dec 27, 2011 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | -0.01(-0.05%) |
Dec 23, 2011 | 20.64 | 20.64 | 20.64 | 20.64 | 600 | +0.50(+2.48%) |
Dec 21, 2011 | 20.15 | 20.15 | 20.14 | 20.14 | 1,000 | +0.06(+0.30%) |
Dec 20, 2011 | 20.12 | 20.12 | 20.08 | 20.08 | 346 | +0.39(+1.98%) |
Dec 19, 2011 | 19.99 | 19.99 | 19.69 | 19.69 | 1,034 | -0.33(-1.65%) |
Dec 16, 2011 | 20.01 | 20.02 | 20.01 | 20.02 | 200 | +0.11(+0.55%) |
Dec 15, 2011 | 19.95 | 19.95 | 19.91 | 19.91 | 200 | +0.04(+0.20%) |
Dec 14, 2011 | 19.87 | 19.87 | 19.76 | 19.87 | 6,745 | -0.45(-2.21%) |
Dec 13, 2011 | 20.30 | 20.43 | 20.30 | 20.32 | 2,315 | +0.07(+0.35%) |
Dec 12, 2011 | 20.28 | 20.28 | 20.25 | 20.25 | 1,452 | -0.45(-2.17%) |
Dec 09, 2011 | 20.63 | 20.70 | 20.63 | 20.70 | 1,235 | +0.42(+2.07%) |
Dec 08, 2011 | 20.99 | 20.99 | 20.28 | 20.28 | 3,400 | -0.50(-2.40%) |
Dec 07, 2011 | 20.80 | 20.81 | 20.55 | 20.78 | 5,642 | -0.19(-0.91%) |
Dec 06, 2011 | 20.72 | 20.99 | 20.72 | 20.97 | 5,745 | +0.25(+1.21%) |
Dec 05, 2011 | 20.90 | 20.90 | 20.72 | 20.72 | 400 | +0.11(+0.53%) |
Dec 02, 2011 | 20.65 | 20.67 | 20.52 | 20.61 | 14,110 | +0.30(+1.48%) |
Dec 01, 2011 | 20.50 | 20.50 | 20.31 | 20.31 | 1,100 | +0.13(+0.64%) |
Nov 30, 2011 | 20.11 | 20.18 | 20.11 | 20.18 | 1,100 | +0.63(+3.22%) |
Nov 29, 2011 | 19.75 | 19.75 | 19.49 | 19.55 | 1,600 | +0.01(+0.05%) |
Nov 28, 2011 | 20.99 | 20.99 | 19.54 | 19.54 | 3,280 | -1.45(-6.91%) |
Nov 25, 2011 | 19.25 | 20.99 | 19.11 | 20.99 | 2,500 | +1.74(+9.04%) |
Nov 23, 2011 | 19.50 | 19.50 | 19.25 | 19.25 | 6,401 | -0.61(-3.07%) |
Nov 22, 2011 | 19.90 | 19.91 | 19.84 | 19.86 | 2,500 | +0.03(+0.16%) |
Nov 21, 2011 | 20.85 | 20.85 | 19.83 | 19.83 | 2,284 | -0.61(-2.99%) |
Nov 18, 2011 | 20.26 | 20.46 | 20.23 | 20.44 | 1,377 | +0.25(+1.24%) |
Nov 17, 2011 | 20.33 | 20.33 | 20.19 | 20.19 | 1,800 | -0.40(-1.94%) |
Nov 16, 2011 | 20.65 | 20.66 | 20.59 | 20.59 | 500 | -0.04(-0.19%) |
Nov 15, 2011 | 20.35 | 20.63 | 20.26 | 20.63 | 1,900 | +0.23(+1.13%) |
Nov 14, 2011 | 20.40 | 20.41 | 20.40 | 20.40 | 1,200 | -0.24(-1.16%) |
Nov 11, 2011 | 20.47 | 20.66 | 20.47 | 20.64 | 1,300 | +0.31(+1.52%) |
Nov 10, 2011 | 22.00 | 22.00 | 19.47 | 20.33 | 16,819 | -2.37(-10.44%) |
Nov 09, 2011 | 22.75 | 22.75 | 22.69 | 22.70 | 550 | +0.70(+3.18%) |
Nov 08, 2011 | 22.45 | 22.75 | 22.00 | 22.00 | 2,475 | -0.45(-2.00%) |
Nov 07, 2011 | 22.50 | 22.50 | 22.00 | 22.45 | 3,805 | -0.05(-0.22%) |
Nov 04, 2011 | 23.25 | 24.45 | 22.20 | 22.50 | 8,090 | +0.00(+0.00%) |
Nov 03, 2011 | 21.00 | 22.63 | 21.00 | 22.50 | 3,346 | +1.00(+4.65%) |
Nov 02, 2011 | 21.50 | 21.50 | 21.50 | 21.50 | 575 | +0.10(+0.47%) |
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%) |