Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.01 | 18.01 | 18.00 | 18.00 | 824 | -0.13(-0.70%) |
Dec 29, 2011 | 18.08 | 18.13 | 18.08 | 18.13 | 543 | -0.04(-0.23%) |
Dec 23, 2011 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | -0.51(-2.73%) |
Dec 21, 2011 | 18.68 | 18.68 | 18.68 | 18.68 | 177 | +0.37(+2.04%) |
Dec 20, 2011 | 18.25 | 18.30 | 18.15 | 18.30 | 706 | -0.03(-0.18%) |
Dec 16, 2011 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | -0.17(-0.92%) |
Dec 15, 2011 | 18.66 | 18.75 | 18.34 | 18.51 | 4,947 | +0.24(+1.30%) |
Dec 14, 2011 | 17.68 | 18.43 | 17.68 | 18.27 | 2,002 | +0.37(+2.04%) |
Dec 13, 2011 | 18.28 | 18.28 | 17.49 | 17.90 | 2,949 | -0.40(-2.18%) |
Dec 12, 2011 | 17.85 | 18.30 | 17.19 | 18.30 | 1,884 | +0.21(+1.17%) |
Dec 09, 2011 | 17.74 | 18.24 | 17.33 | 18.09 | 1,295 | +0.98(+5.76%) |
Dec 08, 2011 | 18.30 | 18.30 | 17.10 | 17.11 | 1,227 | -0.97(-5.35%) |
Dec 06, 2011 | 18.54 | 18.07 | 18.07 | 18.07 | 235 | +0.67(+3.85%) |
Dec 05, 2011 | 17.62 | 17.62 | 17.11 | 17.40 | 7,915 | +0.17(+0.99%) |
Dec 02, 2011 | 17.29 | 18.15 | 17.23 | 17.23 | 1,060 | -0.07(-0.39%) |
Dec 01, 2011 | 17.61 | 17.82 | 17.19 | 17.30 | 7,281 | -0.60(-3.37%) |
Nov 30, 2011 | 15.73 | 18.27 | 15.49 | 17.90 | 37,162 | +3.67(+25.76%) |
Nov 29, 2011 | 14.47 | 14.47 | 14.24 | 14.24 | 3,180 | +0.12(+0.84%) |
Nov 28, 2011 | 14.22 | 14.25 | 14.12 | 14.12 | 1,051 | -0.14(-1.01%) |
Nov 25, 2011 | 14.26 | 14.26 | 14.26 | 14.26 | 117 | +0.20(+1.45%) |
Nov 23, 2011 | 14.38 | 14.38 | 14.06 | 14.06 | 353 | -0.94(-6.28%) |
Nov 22, 2011 | 15.28 | 15.28 | 14.81 | 15.00 | 2,120 | -0.39(-2.54%) |
Nov 21, 2011 | 15.71 | 15.71 | 15.39 | 15.39 | 2,835 | -0.41(-2.58%) |
Nov 18, 2011 | 15.88 | 16.00 | 15.76 | 15.80 | 3,357 | -0.25(-1.59%) |
Nov 17, 2011 | 16.16 | 16.35 | 15.81 | 16.05 | 5,838 | -0.17(-1.05%) |
Nov 16, 2011 | 17.67 | 17.67 | 16.22 | 16.22 | 3,666 | -1.00(-5.82%) |
Nov 15, 2011 | 17.60 | 17.62 | 17.23 | 17.23 | 2,282 | -0.19(-1.07%) |
Nov 14, 2011 | 17.62 | 17.62 | 17.41 | 17.41 | 709 | -0.17(-0.97%) |
Nov 11, 2011 | 17.52 | 17.58 | 17.51 | 17.58 | 824 | -0.03(-0.19%) |
Nov 10, 2011 | 17.84 | 17.85 | 17.62 | 17.62 | 588 | +0.47(+2.72%) |
Nov 09, 2011 | 18.40 | 18.40 | 16.72 | 17.15 | 2,294 | -1.83(-9.66%) |
Nov 08, 2011 | 17.50 | 18.98 | 17.50 | 18.98 | 7,876 | +2.01(+11.86%) |
Nov 07, 2011 | 16.55 | 16.97 | 16.55 | 16.97 | 2,326 | +0.05(+0.30%) |
Nov 04, 2011 | 16.80 | 16.95 | 16.79 | 16.92 | 1,353 | -0.16(-0.94%) |
Nov 03, 2011 | 17.08 | 17.08 | 17.08 | 17.08 | 353 | +0.10(+0.60%) |
Nov 02, 2011 | 17.06 | 17.09 | 16.90 | 16.98 | 1,413 | +0.59(+3.63%) |
Oct 27, 2011 | 15.25 | 16.39 | 16.39 | 16.39 | 3,180 | +0.47(+2.93%) |
Oct 26, 2011 | 16.33 | 16.33 | 15.71 | 15.92 | 853 | -0.76(-4.58%) |
Oct 24, 2011 | 16.44 | 16.68 | 16.68 | 16.68 | 824 | +0.55(+3.42%) |
Oct 19, 2011 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | -0.42(-2.56%) |
Oct 18, 2011 | 16.53 | 16.55 | 16.53 | 16.55 | 822 | +0.57(+3.59%) |
Oct 14, 2011 | 17.05 | 15.98 | 15.98 | 15.98 | 471 | +0.19(+1.20%) |
Oct 13, 2011 | 15.79 | 15.79 | 15.79 | 15.79 | 117 | -0.35(-2.16%) |
Oct 12, 2011 | 15.89 | 16.44 | 15.89 | 16.14 | 13,178 | -0.36(-2.16%) |
Oct 11, 2011 | 15.93 | 16.50 | 15.88 | 16.50 | 2,561 | +1.29(+8.52%) |
Oct 10, 2011 | 15.58 | 15.59 | 15.20 | 15.20 | 472 | -0.05(-0.33%) |
Oct 07, 2011 | 15.74 | 15.74 | 15.25 | 15.25 | 236 | -0.42(-2.70%) |
Oct 05, 2011 | 15.67 | 15.67 | 15.67 | 15.67 | 236 | +0.17(+1.09%) |
Oct 04, 2011 | 14.18 | 15.61 | 14.18 | 15.51 | 472 | +2.40(+18.35%) |