Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.80 | 19.96 | 19.69 | 19.73 | 230,103 | -0.07(-0.34%) |
Dec 29, 2011 | 19.14 | 19.87 | 19.08 | 19.80 | 248,573 | +0.82(+4.29%) |
Dec 28, 2011 | 20.01 | 20.01 | 18.89 | 18.98 | 245,026 | -1.09(-5.43%) |
Dec 27, 2011 | 20.06 | 20.25 | 19.68 | 20.07 | 145,241 | -0.10(-0.49%) |
Dec 23, 2011 | 20.21 | 20.23 | 19.88 | 20.17 | 69,620 | +0.15(+0.74%) |
Dec 21, 2011 | 19.87 | 20.16 | 19.41 | 20.02 | 239,180 | +0.08(+0.42%) |
Dec 20, 2011 | 19.33 | 20.09 | 19.33 | 19.94 | 301,771 | +1.11(+5.89%) |
Dec 19, 2011 | 20.08 | 20.20 | 18.77 | 18.83 | 448,153 | -1.06(-5.32%) |
Dec 16, 2011 | 19.82 | 20.41 | 19.68 | 19.89 | 540,753 | +0.28(+1.43%) |
Dec 15, 2011 | 19.28 | 19.75 | 19.13 | 19.61 | 441,358 | +0.24(+1.24%) |
Dec 14, 2011 | 19.87 | 19.92 | 19.33 | 19.37 | 477,348 | -0.72(-3.58%) |
Dec 13, 2011 | 20.58 | 20.67 | 20.00 | 20.09 | 439,406 | -0.25(-1.22%) |
Dec 12, 2011 | 19.84 | 20.39 | 19.54 | 20.34 | 635,136 | +0.17(+0.86%) |
Dec 09, 2011 | 19.37 | 20.29 | 19.29 | 20.16 | 272,847 | +0.86(+4.46%) |
Dec 08, 2011 | 20.11 | 20.11 | 19.26 | 19.30 | 265,180 | -1.05(-5.16%) |
Dec 07, 2011 | 20.08 | 20.52 | 19.58 | 20.35 | 309,269 | +0.06(+0.29%) |
Dec 06, 2011 | 20.27 | 20.52 | 19.93 | 20.30 | 253,698 | +0.06(+0.29%) |
Dec 05, 2011 | 20.52 | 20.78 | 20.04 | 20.24 | 295,993 | +0.13(+0.66%) |
Dec 02, 2011 | 20.74 | 20.76 | 20.05 | 20.11 | 338,648 | -0.29(-1.42%) |
Dec 01, 2011 | 20.49 | 20.72 | 20.06 | 20.40 | 326,444 | -0.21(-1.00%) |
Nov 30, 2011 | 20.23 | 20.61 | 19.72 | 20.60 | 608,467 | +1.52(+7.98%) |
Nov 29, 2011 | 19.08 | 19.22 | 18.72 | 19.08 | 403,950 | -0.04(-0.22%) |
Nov 28, 2011 | 19.17 | 19.52 | 18.91 | 19.12 | 349,125 | +0.84(+4.62%) |
Nov 25, 2011 | 18.56 | 18.76 | 18.28 | 18.28 | 99,246 | -0.41(-2.21%) |
Nov 23, 2011 | 19.15 | 19.15 | 18.62 | 18.69 | 325,272 | -0.74(-3.83%) |
Nov 22, 2011 | 19.78 | 19.81 | 19.39 | 19.44 | 223,712 | -0.41(-2.08%) |
Nov 21, 2011 | 20.19 | 20.20 | 19.54 | 19.85 | 335,758 | -0.83(-4.00%) |
Nov 18, 2011 | 20.49 | 20.84 | 20.35 | 20.68 | 180,312 | +0.25(+1.21%) |
Nov 17, 2011 | 20.83 | 21.45 | 20.34 | 20.43 | 302,054 | -0.46(-2.22%) |
Nov 16, 2011 | 20.67 | 21.65 | 20.41 | 20.89 | 391,076 | -0.08(-0.39%) |
Nov 15, 2011 | 20.39 | 21.16 | 20.18 | 20.97 | 244,846 | +0.47(+2.30%) |
Nov 14, 2011 | 20.74 | 20.96 | 20.07 | 20.50 | 338,070 | -0.43(-2.06%) |
Nov 11, 2011 | 20.67 | 21.13 | 20.59 | 20.93 | 264,639 | +0.55(+2.68%) |
Nov 10, 2011 | 20.22 | 20.49 | 19.94 | 20.39 | 324,611 | +0.54(+2.71%) |
Nov 09, 2011 | 20.46 | 20.62 | 19.72 | 19.85 | 480,117 | -1.35(-6.36%) |
Nov 08, 2011 | 20.63 | 21.24 | 19.92 | 21.20 | 449,583 | +0.83(+4.06%) |
Nov 07, 2011 | 21.08 | 21.24 | 20.01 | 20.37 | 778,208 | -0.66(-3.15%) |
Nov 04, 2011 | 22.09 | 22.16 | 20.84 | 21.03 | 717,722 | -0.94(-4.29%) |
Nov 03, 2011 | 19.30 | 22.12 | 19.30 | 21.98 | 1,715,834 | +3.52(+19.05%) |
Nov 02, 2011 | 18.05 | 18.66 | 17.93 | 18.46 | 465,810 | +0.80(+4.55%) |
Nov 01, 2011 | 17.74 | 18.31 | 17.19 | 17.66 | 559,999 | -0.96(-5.16%) |
Oct 31, 2011 | 19.05 | 19.29 | 18.61 | 18.62 | 428,544 | -0.71(-3.68%) |
Oct 28, 2011 | 19.69 | 20.00 | 19.15 | 19.33 | 395,518 | -0.44(-2.22%) |
Oct 27, 2011 | 19.26 | 19.99 | 18.90 | 19.77 | 537,749 | +1.22(+6.56%) |
Oct 26, 2011 | 18.53 | 18.76 | 17.87 | 18.55 | 243,658 | +0.40(+2.19%) |
Oct 25, 2011 | 18.69 | 18.69 | 18.10 | 18.15 | 341,471 | -0.76(-4.02%) |
Oct 24, 2011 | 18.02 | 18.96 | 18.02 | 18.91 | 457,244 | +1.01(+5.64%) |
Oct 21, 2011 | 18.05 | 18.11 | 17.71 | 17.90 | 368,482 | +0.19(+1.07%) |
Oct 20, 2011 | 17.66 | 18.18 | 17.32 | 17.71 | 706,250 | +0.05(+0.28%) |
Oct 19, 2011 | 17.47 | 17.79 | 17.39 | 17.66 | 388,227 | +0.08(+0.47%) |
Oct 18, 2011 | 17.04 | 17.82 | 16.81 | 17.58 | 358,768 | +0.56(+3.31%) |
Oct 17, 2011 | 17.54 | 17.64 | 16.96 | 17.02 | 300,616 | -0.70(-3.92%) |
Oct 14, 2011 | 17.52 | 17.79 | 17.23 | 17.71 | 460,008 | +0.46(+2.64%) |
Oct 13, 2011 | 17.63 | 17.89 | 17.18 | 17.26 | 541,968 | -0.57(-3.20%) |
Oct 12, 2011 | 17.52 | 18.11 | 17.46 | 17.83 | 306,751 | +0.44(+2.52%) |
Oct 11, 2011 | 17.10 | 17.50 | 17.04 | 17.39 | 265,831 | +0.10(+0.57%) |
Oct 10, 2011 | 16.56 | 17.46 | 16.43 | 17.29 | 889,984 | +1.14(+7.07%) |
Oct 07, 2011 | 17.07 | 17.07 | 16.03 | 16.15 | 525,991 | -0.87(-5.10%) |
Oct 06, 2011 | 17.25 | 17.26 | 16.75 | 17.02 | 478,639 | +0.36(+2.13%) |
Oct 05, 2011 | 15.96 | 16.78 | 15.76 | 16.66 | 316,182 | +0.75(+4.73%) |
Oct 04, 2011 | 14.55 | 15.97 | 14.50 | 15.91 | 583,810 | +1.20(+8.16%) |