Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.75 | 18.88 | 18.64 | 18.65 | 102,431 | -0.17(-0.90%) |
Dec 29, 2011 | 18.55 | 18.92 | 18.55 | 18.82 | 65,797 | +0.20(+1.07%) |
Dec 28, 2011 | 18.68 | 18.76 | 18.45 | 18.62 | 65,826 | -0.15(-0.80%) |
Dec 27, 2011 | 19.09 | 19.09 | 18.72 | 18.77 | 69,913 | -0.29(-1.52%) |
Dec 23, 2011 | 19.01 | 19.22 | 19.01 | 19.06 | 82,944 | +0.20(+1.06%) |
Dec 21, 2011 | 18.75 | 18.95 | 18.70 | 18.86 | 118,389 | +0.09(+0.48%) |
Dec 20, 2011 | 18.70 | 18.90 | 18.59 | 18.77 | 190,652 | +0.20(+1.08%) |
Dec 19, 2011 | 18.83 | 18.83 | 18.40 | 18.57 | 137,546 | -0.17(-0.91%) |
Dec 16, 2011 | 18.84 | 19.05 | 18.61 | 18.74 | 89,788 | -0.11(-0.58%) |
Dec 15, 2011 | 19.23 | 19.34 | 18.81 | 18.85 | 79,934 | -0.28(-1.46%) |
Dec 14, 2011 | 19.42 | 19.50 | 19.12 | 19.13 | 66,933 | -0.44(-2.25%) |
Dec 13, 2011 | 19.45 | 19.75 | 19.39 | 19.57 | 41,123 | +0.07(+0.36%) |
Dec 12, 2011 | 19.60 | 19.68 | 19.43 | 19.50 | 51,009 | -0.27(-1.37%) |
Dec 09, 2011 | 19.62 | 20.07 | 19.62 | 19.77 | 39,403 | +0.07(+0.36%) |
Dec 08, 2011 | 19.88 | 20.10 | 19.66 | 19.70 | 47,485 | -0.37(-1.84%) |
Dec 07, 2011 | 20.01 | 20.25 | 19.93 | 20.07 | 46,101 | -0.07(-0.35%) |
Dec 06, 2011 | 19.90 | 20.18 | 19.82 | 20.14 | 58,980 | +0.15(+0.75%) |
Dec 05, 2011 | 19.62 | 20.16 | 19.57 | 19.99 | 58,259 | +0.51(+2.62%) |
Dec 02, 2011 | 19.32 | 19.48 | 19.21 | 19.48 | 60,542 | +0.40(+2.12%) |
Dec 01, 2011 | 19.42 | 19.48 | 19.08 | 19.08 | 40,520 | -0.47(-2.43%) |
Nov 30, 2011 | 19.51 | 19.66 | 19.21 | 19.55 | 107,518 | +0.47(+2.46%) |
Nov 29, 2011 | 19.13 | 19.39 | 19.03 | 19.08 | 36,961 | -0.13(-0.68%) |
Nov 28, 2011 | 19.16 | 19.45 | 19.09 | 19.21 | 67,654 | +0.53(+2.84%) |
Nov 25, 2011 | 18.75 | 18.88 | 18.57 | 18.68 | 39,300 | +0.01(+0.05%) |
Nov 23, 2011 | 18.87 | 19.06 | 18.31 | 18.67 | 140,757 | -0.42(-2.20%) |
Nov 22, 2011 | 19.32 | 19.55 | 19.03 | 19.09 | 193,536 | -0.41(-2.10%) |
Nov 21, 2011 | 19.52 | 19.64 | 19.21 | 19.50 | 110,776 | -0.35(-1.76%) |
Nov 18, 2011 | 19.85 | 20.15 | 19.61 | 19.85 | 89,377 | -0.33(-1.64%) |
Nov 17, 2011 | 20.60 | 20.67 | 20.13 | 20.18 | 89,755 | -0.47(-2.28%) |
Nov 16, 2011 | 20.82 | 21.07 | 20.60 | 20.65 | 110,913 | -0.34(-1.62%) |
Nov 15, 2011 | 20.84 | 21.02 | 20.80 | 20.99 | 56,417 | -0.01(-0.05%) |
Nov 14, 2011 | 20.92 | 21.00 | 20.73 | 21.00 | 54,961 | +0.08(+0.38%) |
Nov 11, 2011 | 20.71 | 21.06 | 20.71 | 20.92 | 61,793 | +0.26(+1.26%) |
Nov 10, 2011 | 20.73 | 20.88 | 20.25 | 20.66 | 72,447 | +0.06(+0.29%) |
Nov 09, 2011 | 20.96 | 20.99 | 20.50 | 20.60 | 106,924 | -0.77(-3.60%) |
Nov 08, 2011 | 21.51 | 21.58 | 21.32 | 21.37 | 146,088 | +0.02(+0.09%) |
Nov 07, 2011 | 21.45 | 21.58 | 21.28 | 21.35 | 40,784 | -0.10(-0.47%) |
Nov 04, 2011 | 21.53 | 21.53 | 21.30 | 21.45 | 50,683 | -0.16(-0.74%) |
Nov 03, 2011 | 21.59 | 21.66 | 21.35 | 21.61 | 48,161 | +0.09(+0.42%) |
Nov 02, 2011 | 21.22 | 21.69 | 21.14 | 21.52 | 51,791 | +0.45(+2.14%) |
Nov 01, 2011 | 21.02 | 21.45 | 20.93 | 21.07 | 80,242 | -0.73(-3.35%) |
Oct 31, 2011 | 21.96 | 22.00 | 21.71 | 21.80 | 107,459 | -0.32(-1.45%) |
Oct 28, 2011 | 22.00 | 22.16 | 21.76 | 22.12 | 133,273 | +0.08(+0.36%) |
Oct 27, 2011 | 21.61 | 22.32 | 21.61 | 22.04 | 146,637 | +0.84(+3.96%) |
Oct 26, 2011 | 20.90 | 21.35 | 20.85 | 21.20 | 78,307 | +0.34(+1.63%) |
Oct 25, 2011 | 20.90 | 21.04 | 20.81 | 20.86 | 44,248 | -0.16(-0.76%) |
Oct 24, 2011 | 21.09 | 21.11 | 20.79 | 21.02 | 63,958 | +0.04(+0.19%) |
Oct 21, 2011 | 21.00 | 21.15 | 20.69 | 20.98 | 51,288 | +0.18(+0.87%) |
Oct 20, 2011 | 20.44 | 20.80 | 20.34 | 20.80 | 44,739 | +0.36(+1.76%) |
Oct 19, 2011 | 20.93 | 20.99 | 20.42 | 20.44 | 58,600 | -0.38(-1.83%) |
Oct 18, 2011 | 20.32 | 21.00 | 20.32 | 20.82 | 49,501 | +0.35(+1.71%) |
Oct 17, 2011 | 20.50 | 20.65 | 20.30 | 20.47 | 55,755 | -0.15(-0.73%) |
Oct 14, 2011 | 20.94 | 21.04 | 20.52 | 20.62 | 72,820 | +0.04(+0.19%) |
Oct 13, 2011 | 21.11 | 21.11 | 20.43 | 20.58 | 69,715 | -0.55(-2.60%) |
Oct 12, 2011 | 21.03 | 21.40 | 20.98 | 21.13 | 93,765 | +0.26(+1.25%) |
Oct 11, 2011 | 20.83 | 21.11 | 20.69 | 20.87 | 66,082 | +0.03(+0.14%) |
Oct 10, 2011 | 20.45 | 21.00 | 20.44 | 20.84 | 81,109 | +0.50(+2.46%) |
Oct 07, 2011 | 20.09 | 20.46 | 19.96 | 20.34 | 95,297 | +0.24(+1.19%) |
Oct 06, 2011 | 19.45 | 20.16 | 19.26 | 20.10 | 78,868 | +0.70(+3.61%) |
Oct 05, 2011 | 19.31 | 19.47 | 18.88 | 19.40 | 193,280 | +0.03(+0.15%) |
Oct 04, 2011 | 19.47 | 19.47 | 18.63 | 19.37 | 113,128 | -0.74(-3.68%) |