Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.83 | 19.86 | 19.51 | 19.51 | 259,304 | -0.31(-1.58%) |
Dec 29, 2011 | 20.09 | 20.19 | 19.60 | 19.83 | 220,151 | -0.13(-0.67%) |
Dec 28, 2011 | 20.09 | 20.31 | 19.87 | 19.96 | 168,872 | -0.12(-0.62%) |
Dec 27, 2011 | 20.00 | 20.25 | 19.75 | 20.08 | 106,195 | -0.03(-0.13%) |
Dec 23, 2011 | 20.25 | 20.26 | 19.86 | 20.11 | 125,064 | -0.11(-0.53%) |
Dec 21, 2011 | 20.53 | 20.66 | 19.40 | 20.22 | 379,637 | -0.25(-1.22%) |
Dec 20, 2011 | 20.01 | 20.62 | 20.01 | 20.47 | 307,710 | +1.07(+5.52%) |
Dec 19, 2011 | 20.37 | 20.53 | 19.33 | 19.40 | 308,310 | -0.77(-3.81%) |
Dec 16, 2011 | 20.20 | 20.80 | 19.93 | 20.16 | 968,214 | +0.16(+0.80%) |
Dec 15, 2011 | 20.29 | 20.65 | 19.94 | 20.00 | 297,743 | +0.16(+0.81%) |
Dec 14, 2011 | 19.73 | 20.16 | 19.24 | 19.84 | 480,199 | -0.19(-0.94%) |
Dec 13, 2011 | 21.92 | 22.18 | 19.71 | 20.03 | 561,633 | -1.74(-7.99%) |
Dec 12, 2011 | 21.46 | 21.84 | 21.10 | 21.77 | 380,426 | -0.09(-0.41%) |
Dec 09, 2011 | 20.94 | 21.98 | 20.55 | 21.86 | 670,513 | +1.00(+4.79%) |
Dec 08, 2011 | 20.78 | 21.26 | 20.47 | 20.86 | 443,010 | -0.16(-0.76%) |
Dec 07, 2011 | 21.16 | 21.43 | 20.40 | 21.02 | 607,616 | +0.04(+0.17%) |
Dec 06, 2011 | 21.57 | 21.72 | 20.76 | 20.99 | 382,578 | -0.58(-2.69%) |
Dec 05, 2011 | 21.54 | 22.02 | 21.17 | 21.57 | 456,394 | +0.43(+2.03%) |
Dec 02, 2011 | 20.71 | 21.75 | 20.71 | 21.14 | 494,313 | +0.45(+2.16%) |
Dec 01, 2011 | 19.83 | 20.72 | 18.96 | 20.69 | 525,331 | +0.87(+4.37%) |
Nov 30, 2011 | 19.43 | 20.05 | 19.27 | 19.83 | 1,079,556 | +1.40(+7.61%) |
Nov 29, 2011 | 18.83 | 18.83 | 18.03 | 18.42 | 312,683 | -0.36(-1.90%) |
Nov 28, 2011 | 17.92 | 19.09 | 17.92 | 18.78 | 368,779 | +1.58(+9.19%) |
Nov 25, 2011 | 17.40 | 17.84 | 17.18 | 17.20 | 165,385 | -0.24(-1.38%) |
Nov 23, 2011 | 18.29 | 18.36 | 17.41 | 17.44 | 297,201 | -1.22(-6.55%) |
Nov 22, 2011 | 18.52 | 18.83 | 17.98 | 18.67 | 181,066 | +0.15(+0.82%) |
Nov 21, 2011 | 19.00 | 19.09 | 17.72 | 18.51 | 380,915 | -1.02(-5.21%) |
Nov 18, 2011 | 18.87 | 19.77 | 18.60 | 19.53 | 327,065 | +0.71(+3.75%) |
Nov 17, 2011 | 19.05 | 19.58 | 18.72 | 18.83 | 523,295 | -0.15(-0.80%) |
Nov 16, 2011 | 19.15 | 19.66 | 18.91 | 18.98 | 356,125 | -0.47(-2.43%) |
Nov 15, 2011 | 18.92 | 19.97 | 18.92 | 19.45 | 631,377 | +0.32(+1.68%) |
Nov 14, 2011 | 18.64 | 19.19 | 18.64 | 19.13 | 454,588 | +0.29(+1.52%) |
Nov 11, 2011 | 17.86 | 18.92 | 17.67 | 18.84 | 397,427 | +1.29(+7.38%) |
Nov 10, 2011 | 17.84 | 17.99 | 17.17 | 17.55 | 391,808 | +0.19(+1.08%) |
Nov 09, 2011 | 17.11 | 18.28 | 17.11 | 17.36 | 316,176 | -1.31(-7.03%) |
Nov 08, 2011 | 18.79 | 19.41 | 17.88 | 18.67 | 324,807 | -0.18(-0.95%) |
Nov 07, 2011 | 18.50 | 18.94 | 18.12 | 18.85 | 258,319 | +0.44(+2.37%) |
Nov 04, 2011 | 18.37 | 18.65 | 18.07 | 18.42 | 377,600 | -0.28(-1.48%) |
Nov 03, 2011 | 19.56 | 19.56 | 17.93 | 18.69 | 411,946 | -0.53(-2.78%) |
Nov 02, 2011 | 18.74 | 19.40 | 18.43 | 19.23 | 445,004 | +0.98(+5.36%) |
Nov 01, 2011 | 17.38 | 18.84 | 16.53 | 18.25 | 715,345 | -0.05(-0.29%) |
Oct 31, 2011 | 18.50 | 18.98 | 17.93 | 18.30 | 586,982 | -0.57(-3.02%) |
Oct 28, 2011 | 19.74 | 20.35 | 18.74 | 18.87 | 754,680 | -0.90(-4.55%) |
Oct 27, 2011 | 19.48 | 20.67 | 18.65 | 19.77 | 940,071 | +1.25(+6.78%) |
Oct 26, 2011 | 19.11 | 19.57 | 17.46 | 18.51 | 996,537 | +0.41(+2.26%) |
Oct 25, 2011 | 18.19 | 18.51 | 17.81 | 18.11 | 721,483 | -0.29(-1.60%) |
Oct 24, 2011 | 17.30 | 18.60 | 17.30 | 18.40 | 384,028 | +1.12(+6.49%) |
Oct 21, 2011 | 16.62 | 17.70 | 16.42 | 17.28 | 631,528 | +1.05(+6.47%) |
Oct 20, 2011 | 16.10 | 16.48 | 15.48 | 16.23 | 390,339 | +0.12(+0.72%) |
Oct 19, 2011 | 16.12 | 16.72 | 15.81 | 16.11 | 462,731 | -0.06(-0.39%) |
Oct 18, 2011 | 15.64 | 16.44 | 14.91 | 16.17 | 522,292 | +0.49(+3.12%) |
Oct 17, 2011 | 16.36 | 16.83 | 15.61 | 15.69 | 369,355 | -0.87(-5.27%) |
Oct 14, 2011 | 16.84 | 16.87 | 16.35 | 16.56 | 409,214 | +0.14(+0.87%) |
Oct 13, 2011 | 16.02 | 16.68 | 15.62 | 16.41 | 560,685 | +0.35(+2.16%) |
Oct 12, 2011 | 15.87 | 16.25 | 15.31 | 16.07 | 567,051 | +0.28(+1.80%) |
Oct 11, 2011 | 15.14 | 15.83 | 14.57 | 15.78 | 495,351 | +0.38(+2.48%) |
Oct 10, 2011 | 15.11 | 15.48 | 14.80 | 15.40 | 223,873 | +0.69(+4.66%) |
Oct 07, 2011 | 15.27 | 15.53 | 14.34 | 14.72 | 451,308 | -0.41(-2.71%) |
Oct 06, 2011 | 15.04 | 15.29 | 14.88 | 15.12 | 364,004 | +0.66(+4.55%) |
Oct 05, 2011 | 14.47 | 14.89 | 13.80 | 14.47 | 410,620 | -0.04(-0.25%) |
Oct 04, 2011 | 12.21 | 14.69 | 12.19 | 14.50 | 1,021,190 | +2.13(+17.18%) |