Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.60 | 18.60 | 17.95 | 18.33 | 840,565 | -0.27(-1.45%) |
Dec 29, 2011 | 19.01 | 19.02 | 18.52 | 18.60 | 825,947 | -0.35(-1.85%) |
Dec 28, 2011 | 19.16 | 19.45 | 18.75 | 18.95 | 1,130,354 | -0.27(-1.40%) |
Dec 27, 2011 | 19.02 | 19.61 | 19.00 | 19.22 | 682,650 | +0.16(+0.84%) |
Dec 23, 2011 | 19.04 | 19.25 | 18.73 | 19.06 | 500,101 | +0.02(+0.11%) |
Dec 21, 2011 | 19.60 | 19.61 | 18.57 | 19.04 | 1,084,191 | -0.63(-3.20%) |
Dec 20, 2011 | 20.06 | 20.39 | 19.67 | 19.67 | 949,152 | +0.01(+0.05%) |
Dec 19, 2011 | 20.21 | 20.48 | 19.62 | 19.66 | 618,748 | -0.51(-2.53%) |
Dec 16, 2011 | 19.35 | 20.38 | 19.17 | 20.17 | 1,285,219 | +1.19(+6.27%) |
Dec 15, 2011 | 19.56 | 19.68 | 18.94 | 18.98 | 836,832 | -0.38(-1.96%) |
Dec 14, 2011 | 20.03 | 20.21 | 19.27 | 19.36 | 649,246 | -0.84(-4.16%) |
Dec 13, 2011 | 20.81 | 20.94 | 20.00 | 20.20 | 498,289 | -0.48(-2.32%) |
Dec 12, 2011 | 20.77 | 21.01 | 20.42 | 20.68 | 406,538 | -0.52(-2.45%) |
Dec 09, 2011 | 20.38 | 21.39 | 20.34 | 21.20 | 627,557 | +0.88(+4.33%) |
Dec 08, 2011 | 20.66 | 20.80 | 20.26 | 20.32 | 698,738 | -0.54(-2.59%) |
Dec 07, 2011 | 21.02 | 21.10 | 20.28 | 20.86 | 981,224 | -0.38(-1.79%) |
Dec 06, 2011 | 21.60 | 21.84 | 21.11 | 21.24 | 1,097,003 | -0.19(-0.89%) |
Dec 05, 2011 | 19.63 | 21.84 | 19.55 | 21.43 | 1,990,846 | +2.16(+11.21%) |
Dec 02, 2011 | 19.94 | 19.96 | 19.16 | 19.27 | 892,100 | -0.42(-2.13%) |
Dec 01, 2011 | 19.35 | 19.91 | 19.24 | 19.69 | 530,561 | +0.28(+1.44%) |
Nov 30, 2011 | 19.20 | 19.71 | 19.13 | 19.41 | 683,705 | +0.61(+3.24%) |
Nov 29, 2011 | 18.98 | 19.00 | 18.72 | 18.80 | 316,584 | -0.05(-0.27%) |
Nov 28, 2011 | 18.93 | 19.09 | 18.61 | 18.85 | 482,023 | +0.66(+3.63%) |
Nov 25, 2011 | 17.53 | 18.42 | 17.44 | 18.19 | 333,955 | +0.58(+3.29%) |
Nov 23, 2011 | 18.07 | 18.18 | 17.42 | 17.61 | 678,683 | -0.63(-3.45%) |
Nov 22, 2011 | 18.61 | 19.12 | 18.21 | 18.24 | 611,986 | -0.50(-2.67%) |
Nov 21, 2011 | 18.89 | 18.95 | 18.17 | 18.74 | 654,035 | -0.69(-3.55%) |
Nov 18, 2011 | 19.30 | 19.72 | 19.16 | 19.43 | 749,449 | +0.33(+1.73%) |
Nov 17, 2011 | 19.21 | 19.61 | 18.98 | 19.10 | 617,458 | -0.17(-0.88%) |
Nov 16, 2011 | 19.02 | 19.72 | 18.87 | 19.27 | 500,928 | +0.03(+0.16%) |
Nov 15, 2011 | 18.62 | 19.35 | 18.54 | 19.24 | 355,097 | +0.50(+2.67%) |
Nov 14, 2011 | 19.15 | 19.20 | 18.70 | 18.74 | 294,026 | -0.36(-1.88%) |
Nov 11, 2011 | 18.90 | 19.45 | 18.72 | 19.10 | 425,875 | +0.55(+2.96%) |
Nov 10, 2011 | 19.00 | 19.05 | 18.31 | 18.55 | 458,961 | -0.07(-0.38%) |
Nov 09, 2011 | 18.87 | 19.18 | 18.50 | 18.62 | 574,136 | -1.04(-5.29%) |
Nov 08, 2011 | 19.71 | 19.83 | 19.20 | 19.66 | 672,423 | +0.15(+0.77%) |
Nov 07, 2011 | 19.19 | 19.90 | 19.11 | 19.51 | 575,265 | +0.22(+1.14%) |
Nov 04, 2011 | 19.20 | 19.44 | 18.99 | 19.29 | 405,151 | -0.14(-0.72%) |
Nov 03, 2011 | 19.38 | 19.58 | 18.86 | 19.43 | 893,622 | +0.05(+0.26%) |
Nov 02, 2011 | 18.80 | 19.41 | 18.64 | 19.38 | 875,860 | +1.00(+5.44%) |
Nov 01, 2011 | 18.02 | 18.72 | 17.77 | 18.38 | 1,458,954 | -0.85(-4.42%) |
Oct 31, 2011 | 19.89 | 20.10 | 18.94 | 19.23 | 1,707,946 | -1.13(-5.55%) |
Oct 28, 2011 | 19.45 | 20.50 | 19.45 | 20.36 | 1,355,615 | +0.87(+4.46%) |
Oct 27, 2011 | 17.37 | 19.74 | 16.87 | 19.49 | 3,072,851 | +2.07(+11.88%) |
Oct 26, 2011 | 17.55 | 17.61 | 16.62 | 17.42 | 1,032,388 | +0.08(+0.46%) |
Oct 25, 2011 | 17.18 | 17.54 | 16.80 | 17.34 | 713,902 | -0.06(-0.34%) |
Oct 24, 2011 | 16.85 | 17.55 | 16.85 | 17.40 | 817,057 | +0.60(+3.57%) |
Oct 21, 2011 | 16.29 | 16.83 | 16.00 | 16.80 | 888,527 | +0.79(+4.93%) |
Oct 20, 2011 | 15.58 | 16.30 | 15.33 | 16.01 | 794,508 | +0.31(+1.97%) |
Oct 19, 2011 | 16.04 | 16.37 | 15.60 | 15.70 | 848,081 | -0.36(-2.24%) |
Oct 18, 2011 | 16.65 | 16.74 | 15.90 | 16.06 | 1,167,302 | -0.58(-3.49%) |
Oct 17, 2011 | 17.40 | 17.45 | 16.47 | 16.64 | 510,383 | -0.74(-4.26%) |
Oct 14, 2011 | 17.77 | 17.80 | 16.95 | 17.38 | 594,244 | -0.02(-0.11%) |
Oct 13, 2011 | 17.01 | 17.46 | 16.77 | 17.40 | 547,973 | +0.08(+0.46%) |
Oct 12, 2011 | 17.36 | 18.18 | 17.03 | 17.32 | 1,270,484 | +0.25(+1.46%) |
Oct 11, 2011 | 16.69 | 17.26 | 16.40 | 17.07 | 902,045 | +0.19(+1.13%) |
Oct 10, 2011 | 16.40 | 17.30 | 16.06 | 16.88 | 1,008,901 | +0.98(+6.16%) |
Oct 07, 2011 | 16.61 | 16.89 | 15.67 | 15.90 | 1,611,172 | -0.44(-2.69%) |
Oct 06, 2011 | 15.38 | 16.44 | 15.24 | 16.34 | 2,188,324 | +0.38(+2.38%) |
Oct 05, 2011 | 14.71 | 16.21 | 14.71 | 15.96 | 2,063,060 | +1.55(+10.76%) |
Oct 04, 2011 | 13.28 | 14.46 | 12.57 | 14.41 | 2,006,497 | +0.84(+6.19%) |