Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.46 | 19.57 | 19.45 | 19.45 | 600 | +0.59(+3.15%) |
Dec 29, 2011 | 18.69 | 18.86 | 18.47 | 18.86 | 8,400 | +0.78(+4.31%) |
Dec 28, 2011 | 18.55 | 18.55 | 18.08 | 18.08 | 3,300 | -1.03(-5.38%) |
Dec 23, 2011 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.93(+5.12%) |
Dec 21, 2011 | 18.46 | 18.64 | 18.18 | 18.18 | 15,625 | -0.42(-2.26%) |
Dec 20, 2011 | 18.00 | 19.87 | 18.00 | 18.60 | 16,800 | +1.07(+6.10%) |
Dec 19, 2011 | 18.04 | 18.10 | 17.45 | 17.53 | 33,408 | -0.26(-1.46%) |
Dec 16, 2011 | 17.83 | 18.27 | 17.62 | 17.79 | 17,208 | +0.24(+1.37%) |
Dec 15, 2011 | 18.43 | 18.43 | 17.10 | 17.55 | 8,555 | -0.49(-2.72%) |
Dec 14, 2011 | 18.31 | 18.31 | 16.87 | 18.04 | 11,200 | -0.47(-2.54%) |
Dec 13, 2011 | 19.85 | 19.85 | 18.45 | 18.51 | 14,300 | -0.83(-4.29%) |
Dec 12, 2011 | 19.29 | 19.69 | 19.26 | 19.34 | 615 | -0.90(-4.45%) |
Dec 09, 2011 | 19.40 | 20.51 | 19.40 | 20.24 | 9,614 | +1.29(+6.81%) |
Dec 08, 2011 | 20.19 | 20.19 | 18.95 | 18.95 | 8,895 | -1.47(-7.20%) |
Dec 07, 2011 | 20.51 | 20.51 | 20.31 | 20.42 | 9,200 | +0.44(+2.20%) |
Dec 05, 2011 | 19.98 | 19.98 | 19.98 | 2,000 | +0.33(+1.68%) | |
Dec 02, 2011 | 20.24 | 20.24 | 19.41 | 19.65 | 8,900 | -0.01(-0.05%) |
Dec 01, 2011 | 20.16 | 20.16 | 19.34 | 19.66 | 5,400 | -0.39(-1.94%) |
Nov 30, 2011 | 19.53 | 20.25 | 19.53 | 20.05 | 46,271 | +2.15(+12.01%) |
Nov 29, 2011 | 17.75 | 18.08 | 17.56 | 17.90 | 11,400 | -0.16(-0.89%) |
Nov 28, 2011 | 17.89 | 18.27 | 17.85 | 18.06 | 8,700 | +1.86(+11.48%) |
Nov 25, 2011 | 16.07 | 16.24 | 15.95 | 16.20 | 27,364 | +0.17(+1.06%) |
Nov 23, 2011 | 16.23 | 16.50 | 16.03 | 16.03 | 8,520 | -0.69(-4.13%) |
Nov 22, 2011 | 17.09 | 17.14 | 16.49 | 16.72 | 17,800 | -0.21(-1.24%) |
Nov 21, 2011 | 16.55 | 17.04 | 16.18 | 16.93 | 16,640 | -0.57(-3.26%) |
Nov 18, 2011 | 17.53 | 17.69 | 17.44 | 17.50 | 2,200 | -0.00(-0.01%) |
Nov 17, 2011 | 18.59 | 18.59 | 17.34 | 17.50 | 18,700 | -0.93(-5.04%) |
Nov 16, 2011 | 18.45 | 19.65 | 18.37 | 18.43 | 11,800 | -0.27(-1.44%) |
Nov 15, 2011 | 17.67 | 18.82 | 17.67 | 18.70 | 4,600 | +0.80(+4.47%) |
Nov 14, 2011 | 18.58 | 18.59 | 17.77 | 17.90 | 2,991 | -0.88(-4.69%) |
Nov 11, 2011 | 18.64 | 19.19 | 18.64 | 18.78 | 9,750 | +0.82(+4.57%) |
Nov 10, 2011 | 19.42 | 19.42 | 17.96 | 17.96 | 15,350 | -1.53(-7.85%) |
Nov 09, 2011 | 21.50 | 21.50 | 19.42 | 19.49 | 17,486 | -3.26(-14.34%) |
Nov 08, 2011 | 22.16 | 22.75 | 21.98 | 22.75 | 21,100 | +1.00(+4.61%) |
Nov 07, 2011 | 22.22 | 22.55 | 21.75 | 21.75 | 8,400 | -0.75(-3.33%) |
Nov 04, 2011 | 21.14 | 22.72 | 21.14 | 22.50 | 24,013 | +0.28(+1.26%) |
Nov 03, 2011 | 20.70 | 22.30 | 20.70 | 22.22 | 24,050 | +2.02(+10.00%) |
Nov 02, 2011 | 20.11 | 20.70 | 20.09 | 20.20 | 11,379 | +0.55(+2.80%) |
Nov 01, 2011 | 18.72 | 19.79 | 18.72 | 19.65 | 5,100 | -1.58(-7.44%) |
Oct 31, 2011 | 21.18 | 21.78 | 21.18 | 21.23 | 4,100 | +1.05(+5.20%) |
Oct 28, 2011 | 20.82 | 22.42 | 20.18 | 20.18 | 7,043 | -1.12(-5.26%) |
Oct 27, 2011 | 21.10 | 21.71 | 20.18 | 21.30 | 11,656 | +2.76(+14.89%) |
Oct 26, 2011 | 17.88 | 18.54 | 17.51 | 18.54 | 44,755 | +1.50(+8.80%) |
Oct 25, 2011 | 17.32 | 17.45 | 16.90 | 17.04 | 12,395 | -0.69(-3.87%) |
Oct 24, 2011 | 16.22 | 17.85 | 16.22 | 17.73 | 7,925 | +2.08(+13.27%) |
Oct 21, 2011 | 15.72 | 15.72 | 15.65 | 15.65 | 24,500 | +1.45(+10.18%) |
Oct 20, 2011 | 14.23 | 14.23 | 13.86 | 14.20 | 34,182 | -0.62(-4.16%) |
Oct 19, 2011 | 15.76 | 15.76 | 14.82 | 14.82 | 1,300 | -0.88(-5.59%) |
Oct 18, 2011 | 15.25 | 15.89 | 15.25 | 15.70 | 12,706 | -0.11(-0.71%) |
Oct 17, 2011 | 16.22 | 16.22 | 15.81 | 15.81 | 9,900 | -1.14(-6.73%) |
Oct 14, 2011 | 17.04 | 17.04 | 16.77 | 16.95 | 6,550 | +0.75(+4.63%) |
Oct 13, 2011 | 16.37 | 16.37 | 15.31 | 16.20 | 7,200 | -0.70(-4.14%) |
Oct 12, 2011 | 16.80 | 17.79 | 16.73 | 16.90 | 1,900 | +1.18(+7.51%) |
Oct 11, 2011 | 16.02 | 16.02 | 15.66 | 15.72 | 1,005 | -0.19(-1.19%) |
Oct 10, 2011 | 15.10 | 15.91 | 15.10 | 15.91 | 465 | +0.45(+2.91%) |
Oct 07, 2011 | 16.53 | 16.78 | 15.46 | 15.46 | 3,400 | -0.52(-3.25%) |
Oct 06, 2011 | 15.40 | 16.17 | 14.35 | 15.98 | 7,440 | +1.63(+11.36%) |
Oct 05, 2011 | 14.22 | 14.41 | 13.72 | 14.35 | 26,283 | +0.86(+6.38%) |
Oct 04, 2011 | 11.97 | 13.49 | 11.95 | 13.49 | 19,875 | +0.75(+5.89%) |