Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.61 | 23.61 | 23.33 | 23.33 | 16,785 | +0.07(+0.30%) |
Dec 29, 2011 | 23.26 | 23.26 | 23.26 | 23.26 | 2,610 | +0.16(+0.69%) |
Dec 28, 2011 | 23.06 | 23.10 | 22.92 | 23.10 | 10,656 | +0.26(+1.14%) |
Dec 27, 2011 | 22.99 | 23.21 | 22.81 | 22.84 | 9,000 | -0.27(-1.17%) |
Dec 23, 2011 | 23.11 | 23.34 | 23.10 | 23.11 | 48,080 | +0.66(+2.94%) |
Dec 21, 2011 | 22.12 | 22.45 | 22.12 | 22.45 | 747 | +0.27(+1.22%) |
Dec 20, 2011 | 22.06 | 22.18 | 22.05 | 22.18 | 1,490 | +1.17(+5.57%) |
Dec 19, 2011 | 21.54 | 21.55 | 21.01 | 21.01 | 53,848 | -0.52(-2.42%) |
Dec 16, 2011 | 21.51 | 21.53 | 21.51 | 21.53 | 5,514 | +0.20(+0.94%) |
Dec 15, 2011 | 21.58 | 21.58 | 21.21 | 21.33 | 3,514 | +0.39(+1.86%) |
Dec 14, 2011 | 20.99 | 20.99 | 20.73 | 20.94 | 8,200 | -0.06(-0.29%) |
Dec 13, 2011 | 21.30 | 21.39 | 21.00 | 21.00 | 1,200 | -0.33(-1.55%) |
Dec 12, 2011 | 21.44 | 21.44 | 21.33 | 21.33 | 240 | -0.65(-2.96%) |
Dec 09, 2011 | 22.10 | 22.10 | 21.93 | 21.98 | 11,170 | +0.23(+1.06%) |
Dec 08, 2011 | 22.16 | 22.16 | 21.75 | 21.75 | 67,737 | -0.43(-1.94%) |
Dec 07, 2011 | 22.07 | 22.18 | 22.07 | 22.18 | 1,013 | +0.13(+0.59%) |
Dec 06, 2011 | 22.05 | 22.05 | 22.05 | 22.05 | 900 | -0.40(-1.78%) |
Dec 05, 2011 | 22.34 | 22.45 | 22.34 | 22.45 | 6,700 | -0.42(-1.84%) |
Nov 30, 2011 | 22.87 | 22.87 | 22.87 | 0 | +0.51(+2.28%) | |
Nov 29, 2011 | 22.08 | 22.45 | 22.02 | 22.36 | 42,525 | +0.46(+2.10%) |
Nov 28, 2011 | 21.98 | 21.98 | 21.90 | 21.90 | 1,134 | +0.48(+2.24%) |
Nov 25, 2011 | 21.30 | 21.58 | 21.30 | 21.42 | 14,781 | +0.41(+1.95%) |
Nov 23, 2011 | 21.31 | 21.31 | 21.01 | 21.01 | 4,105 | -0.23(-1.08%) |
Nov 21, 2011 | 21.24 | 21.24 | 21.24 | 0 | -0.39(-1.80%) | |
Nov 18, 2011 | 21.50 | 21.63 | 21.50 | 21.63 | 5,453 | +0.45(+2.12%) |
Nov 17, 2011 | 22.06 | 22.06 | 21.18 | 21.18 | 17,500 | -0.97(-4.38%) |
Nov 16, 2011 | 22.22 | 22.50 | 22.15 | 22.15 | 9,511 | -0.35(-1.56%) |
Nov 15, 2011 | 22.39 | 22.50 | 22.39 | 22.50 | 33,020 | +0.45(+2.04%) |
Nov 14, 2011 | 22.27 | 22.27 | 22.05 | 22.05 | 520 | -0.18(-0.81%) |
Nov 11, 2011 | 21.92 | 22.23 | 21.92 | 22.23 | 9,161 | +0.62(+2.87%) |
Nov 10, 2011 | 21.89 | 21.89 | 21.53 | 21.61 | 2,000 | -0.40(-1.82%) |
Nov 09, 2011 | 21.95 | 22.01 | 21.93 | 22.01 | 5,468 | -0.17(-0.77%) |
Nov 08, 2011 | 22.00 | 22.41 | 22.00 | 22.18 | 6,440 | +0.78(+3.64%) |
Nov 07, 2011 | 21.49 | 21.49 | 21.40 | 21.40 | 500 | -0.02(-0.09%) |
Nov 04, 2011 | 21.41 | 21.70 | 21.41 | 21.42 | 4,286 | +0.48(+2.29%) |
Nov 03, 2011 | 21.11 | 21.11 | 20.94 | 20.94 | 1,100 | +0.73(+3.61%) |
Nov 02, 2011 | 20.26 | 20.29 | 20.11 | 20.21 | 8,136 | +0.14(+0.70%) |
Nov 01, 2011 | 19.85 | 20.15 | 19.85 | 20.07 | 3,400 | -0.60(-2.90%) |
Oct 31, 2011 | 21.06 | 21.23 | 20.67 | 20.67 | 1,843 | -1.11(-5.10%) |
Oct 28, 2011 | 21.37 | 21.80 | 21.37 | 21.78 | 1,934 | +0.22(+1.02%) |
Oct 27, 2011 | 21.25 | 21.56 | 21.08 | 21.56 | 5,618 | +0.68(+3.26%) |
Oct 26, 2011 | 20.96 | 20.96 | 20.88 | 20.88 | 1,100 | -0.09(-0.43%) |
Oct 24, 2011 | 20.97 | 20.97 | 20.97 | 0 | +0.58(+2.84%) | |
Oct 21, 2011 | 20.26 | 20.39 | 20.26 | 20.39 | 1,365 | +0.24(+1.19%) |
Oct 20, 2011 | 20.15 | 20.15 | 20.15 | 20.15 | 200 | +0.48(+2.44%) |
Oct 19, 2011 | 19.73 | 19.73 | 19.67 | 19.67 | 4,803 | +0.33(+1.71%) |
Oct 18, 2011 | 19.02 | 19.34 | 19.02 | 19.34 | 1,900 | +0.83(+4.48%) |
Oct 17, 2011 | 18.82 | 18.82 | 18.51 | 18.51 | 1,268 | -0.27(-1.44%) |
Oct 14, 2011 | 18.71 | 18.85 | 18.71 | 18.78 | 16,860 | +0.50(+2.74%) |
Oct 13, 2011 | 18.23 | 18.28 | 18.11 | 18.28 | 1,081 | -0.29(-1.56%) |
Oct 12, 2011 | 18.16 | 18.57 | 18.16 | 18.57 | 1,444 | +1.02(+5.81%) |
Oct 11, 2011 | 17.28 | 17.55 | 17.28 | 17.55 | 1,973 | +0.06(+0.34%) |
Oct 10, 2011 | 17.52 | 17.63 | 17.49 | 17.49 | 2,970 | +0.53(+3.12%) |
Oct 07, 2011 | 16.78 | 16.98 | 16.78 | 16.96 | 13,059 | -0.14(-0.82%) |
Oct 06, 2011 | 16.57 | 17.10 | 16.57 | 17.10 | 2,300 | +0.49(+2.95%) |
Oct 05, 2011 | 16.33 | 16.61 | 16.33 | 16.61 | 2,200 | -0.03(-0.18%) |
Oct 04, 2011 | 16.45 | 16.64 | 16.20 | 16.64 | 23,875 | -0.28(-1.65%) |