Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.06 | 20.23 | 19.89 | 19.89 | 265,881 | -0.18(-0.87%) |
Dec 29, 2011 | 19.89 | 20.26 | 19.88 | 20.06 | 984,040 | +0.30(+1.54%) |
Dec 28, 2011 | 20.15 | 20.27 | 19.68 | 19.76 | 342,572 | -0.53(-2.59%) |
Dec 27, 2011 | 20.22 | 20.40 | 19.96 | 20.28 | 196,280 | -0.06(-0.32%) |
Dec 23, 2011 | 20.66 | 20.80 | 20.33 | 20.35 | 176,918 | +0.26(+1.28%) |
Dec 21, 2011 | 19.88 | 20.14 | 19.57 | 20.09 | 201,257 | +0.28(+1.39%) |
Dec 20, 2011 | 19.49 | 19.87 | 19.49 | 19.81 | 321,359 | +0.75(+3.91%) |
Dec 19, 2011 | 19.36 | 19.63 | 19.03 | 19.07 | 321,161 | -0.27(-1.38%) |
Dec 16, 2011 | 19.79 | 20.13 | 19.23 | 19.34 | 748,163 | -0.25(-1.27%) |
Dec 15, 2011 | 19.54 | 19.72 | 19.28 | 19.58 | 199,025 | +0.33(+1.72%) |
Dec 14, 2011 | 19.42 | 19.62 | 19.23 | 19.25 | 259,091 | -0.53(-2.70%) |
Dec 13, 2011 | 20.39 | 20.47 | 19.65 | 19.79 | 336,941 | -0.52(-2.58%) |
Dec 12, 2011 | 19.92 | 20.33 | 19.92 | 20.31 | 338,615 | +0.06(+0.32%) |
Dec 09, 2011 | 19.91 | 20.35 | 19.91 | 20.25 | 308,303 | +0.37(+1.85%) |
Dec 08, 2011 | 20.40 | 20.45 | 19.83 | 19.88 | 290,338 | -0.73(-3.53%) |
Dec 07, 2011 | 20.48 | 20.71 | 20.15 | 20.61 | 200,036 | -0.07(-0.36%) |
Dec 06, 2011 | 20.37 | 20.84 | 20.30 | 20.68 | 252,240 | +0.31(+1.54%) |
Dec 05, 2011 | 20.54 | 20.55 | 20.16 | 20.37 | 337,421 | +0.17(+0.82%) |
Dec 02, 2011 | 20.62 | 20.71 | 20.12 | 20.20 | 149,899 | -0.10(-0.50%) |
Dec 01, 2011 | 20.50 | 20.71 | 20.29 | 20.30 | 240,145 | -0.32(-1.56%) |
Nov 30, 2011 | 20.20 | 20.71 | 19.91 | 20.62 | 775,826 | +1.11(+5.71%) |
Nov 29, 2011 | 19.50 | 19.69 | 19.39 | 19.51 | 289,647 | +0.06(+0.28%) |
Nov 28, 2011 | 19.36 | 19.65 | 19.05 | 19.45 | 334,585 | +0.72(+3.83%) |
Nov 25, 2011 | 18.98 | 19.18 | 18.73 | 18.74 | 115,369 | -0.35(-1.83%) |
Nov 23, 2011 | 19.31 | 19.33 | 18.94 | 19.09 | 280,337 | -0.41(-2.13%) |
Nov 22, 2011 | 19.80 | 19.86 | 19.43 | 19.50 | 207,432 | -0.33(-1.67%) |
Nov 21, 2011 | 20.20 | 20.20 | 19.80 | 19.83 | 415,430 | -0.76(-3.67%) |
Nov 18, 2011 | 20.32 | 20.62 | 20.22 | 20.59 | 273,001 | +0.38(+1.87%) |
Nov 17, 2011 | 20.42 | 20.65 | 20.12 | 20.21 | 272,672 | -0.31(-1.53%) |
Nov 16, 2011 | 20.74 | 21.06 | 20.50 | 20.52 | 439,272 | -0.46(-2.20%) |
Nov 15, 2011 | 20.23 | 21.07 | 20.23 | 20.98 | 340,684 | +0.59(+2.89%) |
Nov 14, 2011 | 20.67 | 20.67 | 20.26 | 20.39 | 262,460 | -0.36(-1.73%) |
Nov 11, 2011 | 20.51 | 20.97 | 20.46 | 20.75 | 352,441 | +0.31(+1.53%) |
Nov 10, 2011 | 21.05 | 21.05 | 19.73 | 20.44 | 448,457 | +0.81(+4.13%) |
Nov 09, 2011 | 19.88 | 20.10 | 19.57 | 19.63 | 440,841 | -0.82(-4.01%) |
Nov 08, 2011 | 20.21 | 20.55 | 19.70 | 20.45 | 334,777 | +0.48(+2.40%) |
Nov 07, 2011 | 20.16 | 20.16 | 19.56 | 19.97 | 354,722 | -0.28(-1.37%) |
Nov 04, 2011 | 20.41 | 20.41 | 20.06 | 20.25 | 264,074 | -0.37(-1.79%) |
Nov 03, 2011 | 20.09 | 20.73 | 19.76 | 20.62 | 407,991 | +0.84(+4.24%) |
Nov 02, 2011 | 19.69 | 20.08 | 19.54 | 19.78 | 435,506 | +0.42(+2.19%) |
Nov 01, 2011 | 19.42 | 20.01 | 19.29 | 19.35 | 374,766 | -0.73(-3.62%) |
Oct 31, 2011 | 20.33 | 20.71 | 20.05 | 20.08 | 329,784 | -0.65(-3.15%) |
Oct 28, 2011 | 21.23 | 21.46 | 20.71 | 20.74 | 359,993 | -0.64(-3.02%) |
Oct 27, 2011 | 20.79 | 21.54 | 20.54 | 21.38 | 470,972 | +1.08(+5.31%) |
Oct 26, 2011 | 20.15 | 20.39 | 19.59 | 20.30 | 358,126 | +0.39(+1.94%) |
Oct 25, 2011 | 20.39 | 20.41 | 19.84 | 19.92 | 598,495 | -0.68(-3.31%) |
Oct 24, 2011 | 19.52 | 20.61 | 19.49 | 20.60 | 465,120 | +1.05(+5.37%) |
Oct 21, 2011 | 19.45 | 19.58 | 19.15 | 19.55 | 319,007 | +0.42(+2.22%) |
Oct 20, 2011 | 18.94 | 19.14 | 18.62 | 19.12 | 354,222 | +0.18(+0.97%) |
Oct 19, 2011 | 18.91 | 19.27 | 18.74 | 18.94 | 519,724 | -0.06(-0.34%) |
Oct 18, 2011 | 18.77 | 19.12 | 18.38 | 19.00 | 594,207 | +0.15(+0.78%) |
Oct 17, 2011 | 19.17 | 19.21 | 18.72 | 18.86 | 502,330 | -0.49(-2.52%) |
Oct 14, 2011 | 19.00 | 19.34 | 18.89 | 19.34 | 331,190 | +0.53(+2.79%) |
Oct 13, 2011 | 18.59 | 18.88 | 18.32 | 18.82 | 574,388 | +0.19(+1.04%) |
Oct 12, 2011 | 18.31 | 18.72 | 18.17 | 18.63 | 386,323 | +0.48(+2.64%) |
Oct 11, 2011 | 17.92 | 18.23 | 17.82 | 18.15 | 464,239 | +0.03(+0.15%) |
Oct 10, 2011 | 17.70 | 18.15 | 17.44 | 18.12 | 371,806 | +0.76(+4.41%) |
Oct 07, 2011 | 17.67 | 17.77 | 17.18 | 17.35 | 310,701 | -0.23(-1.31%) |
Oct 06, 2011 | 17.48 | 17.61 | 17.21 | 17.58 | 384,300 | +0.19(+1.11%) |
Oct 05, 2011 | 17.08 | 17.61 | 16.79 | 17.39 | 391,421 | +0.29(+1.67%) |
Oct 04, 2011 | 16.04 | 17.17 | 15.95 | 17.11 | 591,103 | +0.96(+5.93%) |