Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.41 | 18.72 | 18.41 | 18.63 | 3,743 | +0.22(+1.18%) |
Dec 28, 2011 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | -0.07(-0.35%) |
Dec 27, 2011 | 18.48 | 18.48 | 18.48 | 18.48 | 269 | -0.07(-0.39%) |
Dec 23, 2011 | 18.55 | 18.55 | 18.55 | 18.55 | 233 | +0.48(+2.68%) |
Dec 21, 2011 | 17.87 | 18.11 | 17.87 | 18.06 | 11,482 | -0.02(-0.09%) |
Dec 20, 2011 | 17.74 | 18.13 | 17.74 | 18.08 | 46,632 | +0.84(+4.88%) |
Dec 19, 2011 | 17.50 | 17.50 | 17.22 | 17.24 | 18,981 | -0.19(-1.10%) |
Dec 16, 2011 | 17.52 | 17.62 | 17.25 | 17.43 | 31,166 | +0.02(+0.12%) |
Dec 15, 2011 | 17.28 | 17.69 | 17.28 | 17.41 | 34,447 | +0.16(+0.94%) |
Dec 14, 2011 | 17.33 | 17.38 | 17.21 | 17.25 | 66,316 | -0.60(-3.35%) |
Dec 13, 2011 | 18.03 | 18.09 | 17.80 | 17.85 | 9,607 | +0.31(+1.75%) |
Dec 12, 2011 | 17.64 | 17.64 | 17.47 | 17.54 | 33,509 | -0.33(-1.86%) |
Dec 09, 2011 | 17.78 | 17.87 | 17.78 | 17.87 | 703 | +0.40(+2.30%) |
Dec 08, 2011 | 17.77 | 17.78 | 17.47 | 17.47 | 9,415 | -0.82(-4.49%) |
Dec 07, 2011 | 18.20 | 18.36 | 18.20 | 18.29 | 11,951 | -0.30(-1.63%) |
Dec 06, 2011 | 18.54 | 18.75 | 18.54 | 18.59 | 6,603 | +0.08(+0.41%) |
Dec 05, 2011 | 18.76 | 18.76 | 18.52 | 18.52 | 32,385 | +0.21(+1.14%) |
Dec 02, 2011 | 18.45 | 18.52 | 18.26 | 18.31 | 17,265 | +0.04(+0.23%) |
Dec 01, 2011 | 18.26 | 18.26 | 18.04 | 18.26 | 24,881 | -0.09(-0.47%) |
Nov 30, 2011 | 17.80 | 18.35 | 17.80 | 18.35 | 2,812 | +1.29(+7.58%) |
Nov 29, 2011 | 17.03 | 17.18 | 16.99 | 17.06 | 2,577 | +0.41(+2.43%) |
Nov 28, 2011 | 16.91 | 17.01 | 16.65 | 16.65 | 7,498 | -0.29(-1.69%) |
Nov 22, 2011 | 16.94 | 16.94 | 16.94 | 16.94 | 234 | -0.17(-1.00%) |
Nov 21, 2011 | 17.07 | 17.11 | 16.95 | 17.11 | 3,915 | -0.53(-3.02%) |
Nov 18, 2011 | 17.55 | 17.64 | 17.48 | 17.64 | 4,189 | +0.07(+0.41%) |
Nov 17, 2011 | 17.98 | 17.98 | 17.46 | 17.57 | 17,329 | -0.42(-2.34%) |
Nov 16, 2011 | 18.47 | 18.47 | 17.99 | 17.99 | 3,111 | -0.71(-3.78%) |
Nov 15, 2011 | 18.32 | 18.70 | 18.32 | 18.70 | 2,109 | +0.21(+1.16%) |
Nov 14, 2011 | 18.86 | 18.86 | 18.44 | 18.48 | 1,406 | -0.46(-2.41%) |
Nov 11, 2011 | 19.00 | 19.00 | 18.86 | 18.94 | 3,280 | +0.64(+3.52%) |
Nov 10, 2011 | 18.37 | 18.37 | 18.29 | 18.29 | 468 | +0.27(+1.49%) |
Nov 09, 2011 | 18.56 | 18.72 | 18.03 | 18.03 | 6,795 | -1.16(-6.07%) |
Nov 08, 2011 | 19.04 | 19.20 | 18.66 | 19.19 | 17,270 | +0.26(+1.38%) |
Nov 07, 2011 | 18.82 | 18.93 | 18.38 | 18.93 | 16,872 | +0.32(+1.70%) |
Nov 04, 2011 | 18.51 | 18.70 | 18.40 | 18.61 | 11,013 | -0.45(-2.34%) |
Nov 03, 2011 | 18.79 | 19.13 | 18.78 | 19.06 | 9,373 | +1.02(+5.66%) |
Nov 02, 2011 | 18.13 | 18.43 | 18.04 | 18.04 | 11,266 | +0.16(+0.91%) |
Nov 01, 2011 | 17.65 | 18.29 | 17.65 | 17.88 | 28,687 | -0.97(-5.14%) |
Oct 31, 2011 | 18.92 | 19.03 | 18.83 | 18.84 | 17,692 | -0.71(-3.65%) |
Oct 28, 2011 | 19.53 | 19.66 | 19.47 | 19.56 | 19,473 | -0.05(-0.26%) |
Oct 27, 2011 | 19.65 | 19.72 | 19.06 | 19.61 | 8,588 | +0.70(+3.72%) |
Oct 26, 2011 | 18.57 | 18.90 | 18.57 | 18.90 | 468 | +0.34(+1.84%) |
Oct 25, 2011 | 18.63 | 18.77 | 18.55 | 18.56 | 8,991 | -0.58(-3.01%) |
Oct 24, 2011 | 19.17 | 19.27 | 19.14 | 19.14 | 13,825 | +0.21(+1.13%) |
Oct 21, 2011 | 18.85 | 18.97 | 18.74 | 18.93 | 20,199 | +0.46(+2.50%) |
Oct 20, 2011 | 18.25 | 18.46 | 18.23 | 18.46 | 3,046 | -0.23(-1.21%) |
Oct 19, 2011 | 18.78 | 18.98 | 18.65 | 18.69 | 42,883 | -0.22(-1.17%) |
Oct 18, 2011 | 18.51 | 18.91 | 18.51 | 18.91 | 6,209 | +0.62(+3.38%) |
Oct 17, 2011 | 18.63 | 18.63 | 18.29 | 18.29 | 38,899 | -0.44(-2.32%) |
Oct 14, 2011 | 18.74 | 18.84 | 18.73 | 18.73 | 1,757 | +0.28(+1.53%) |
Oct 13, 2011 | 18.10 | 18.46 | 18.09 | 18.45 | 27,651 | -0.14(-0.73%) |
Oct 12, 2011 | 18.15 | 18.58 | 18.15 | 18.58 | 4,548 | +1.06(+6.06%) |
Oct 10, 2011 | 17.47 | 17.52 | 17.52 | 17.52 | 1,406 | +0.11(+0.64%) |
Oct 07, 2011 | 17.67 | 17.95 | 17.41 | 17.41 | 3,046 | -0.00(-0.00%) |
Oct 06, 2011 | 17.29 | 17.41 | 17.29 | 17.41 | 4,452 | +0.49(+2.90%) |
Oct 05, 2011 | 17.28 | 17.29 | 16.89 | 16.92 | 26,838 | +0.16(+0.94%) |
Oct 04, 2011 | 15.76 | 16.76 | 15.49 | 16.76 | 7,967 | +0.30(+1.84%) |