Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.14 | 21.44 | 21.06 | 21.20 | 195,229 | -0.14(-0.66%) |
Dec 29, 2011 | 21.07 | 21.44 | 20.55 | 21.34 | 149,262 | +0.36(+1.72%) |
Dec 28, 2011 | 21.31 | 21.31 | 20.81 | 20.98 | 149,529 | -0.29(-1.36%) |
Dec 27, 2011 | 20.76 | 21.56 | 20.67 | 21.27 | 148,048 | +0.37(+1.77%) |
Dec 23, 2011 | 20.76 | 21.09 | 20.44 | 20.90 | 187,840 | +0.71(+3.52%) |
Dec 21, 2011 | 20.00 | 20.22 | 18.68 | 20.19 | 285,721 | +0.66(+3.38%) |
Dec 20, 2011 | 18.66 | 19.54 | 18.65 | 19.53 | 164,844 | +1.33(+7.31%) |
Dec 19, 2011 | 19.00 | 19.38 | 18.15 | 18.20 | 204,678 | -0.78(-4.11%) |
Dec 16, 2011 | 19.20 | 19.67 | 18.63 | 18.98 | 417,693 | -0.11(-0.58%) |
Dec 15, 2011 | 19.34 | 19.42 | 18.80 | 19.09 | 83,079 | +0.04(+0.21%) |
Dec 14, 2011 | 18.62 | 19.12 | 18.53 | 19.05 | 177,779 | +0.06(+0.32%) |
Dec 13, 2011 | 20.18 | 20.35 | 18.99 | 18.99 | 303,054 | -0.99(-4.95%) |
Dec 12, 2011 | 19.77 | 20.01 | 19.42 | 19.98 | 127,819 | -0.07(-0.35%) |
Dec 09, 2011 | 19.47 | 20.26 | 19.19 | 20.05 | 158,404 | +0.70(+3.62%) |
Dec 08, 2011 | 19.82 | 20.02 | 19.33 | 19.35 | 142,088 | -0.67(-3.35%) |
Dec 07, 2011 | 20.07 | 20.36 | 19.76 | 20.02 | 187,520 | -0.19(-0.94%) |
Dec 06, 2011 | 19.76 | 20.34 | 19.59 | 20.21 | 155,444 | +0.46(+2.33%) |
Dec 05, 2011 | 20.25 | 20.42 | 19.58 | 19.75 | 379,265 | -0.14(-0.70%) |
Dec 02, 2011 | 19.99 | 20.00 | 19.67 | 19.89 | 100,006 | +0.21(+1.07%) |
Dec 01, 2011 | 19.83 | 20.00 | 19.33 | 19.68 | 113,908 | -0.19(-0.96%) |
Nov 30, 2011 | 19.54 | 19.88 | 19.13 | 19.87 | 262,139 | +1.07(+5.69%) |
Nov 29, 2011 | 19.19 | 19.19 | 18.67 | 18.80 | 148,014 | -0.35(-1.83%) |
Nov 28, 2011 | 18.57 | 19.32 | 18.38 | 19.15 | 234,187 | +1.25(+6.98%) |
Nov 25, 2011 | 18.07 | 18.26 | 17.83 | 17.90 | 65,420 | -0.32(-1.76%) |
Nov 23, 2011 | 18.86 | 18.91 | 18.19 | 18.22 | 125,078 | -0.78(-4.11%) |
Nov 22, 2011 | 18.87 | 19.17 | 18.71 | 19.00 | 141,830 | +0.15(+0.80%) |
Nov 21, 2011 | 19.29 | 19.54 | 18.80 | 18.85 | 238,921 | -0.83(-4.22%) |
Nov 18, 2011 | 19.42 | 20.15 | 19.42 | 19.68 | 217,248 | +0.31(+1.60%) |
Nov 17, 2011 | 19.48 | 19.65 | 19.01 | 19.37 | 154,541 | -0.12(-0.62%) |
Nov 16, 2011 | 19.53 | 20.30 | 19.41 | 19.49 | 261,220 | -0.34(-1.71%) |
Nov 15, 2011 | 19.09 | 19.93 | 18.92 | 19.83 | 234,362 | +0.63(+3.28%) |
Nov 14, 2011 | 19.47 | 19.73 | 19.13 | 19.20 | 189,866 | -0.34(-1.74%) |
Nov 11, 2011 | 19.22 | 19.78 | 19.14 | 19.54 | 158,169 | +0.56(+2.95%) |
Nov 10, 2011 | 19.12 | 19.34 | 18.41 | 18.98 | 225,946 | +0.27(+1.44%) |
Nov 09, 2011 | 19.29 | 19.51 | 18.69 | 18.71 | 321,710 | -1.19(-5.98%) |
Nov 08, 2011 | 20.27 | 20.46 | 19.68 | 19.90 | 299,112 | -0.15(-0.75%) |
Nov 07, 2011 | 20.56 | 20.68 | 19.95 | 20.05 | 229,384 | -0.51(-2.48%) |
Nov 04, 2011 | 20.51 | 20.93 | 20.42 | 20.56 | 381,427 | -0.26(-1.25%) |
Nov 03, 2011 | 21.00 | 21.00 | 19.86 | 20.82 | 514,534 | +0.32(+1.56%) |
Nov 02, 2011 | 20.87 | 21.12 | 20.44 | 20.50 | 490,749 | +0.08(+0.39%) |
Nov 01, 2011 | 20.99 | 21.32 | 20.10 | 20.42 | 263,596 | -0.69(-3.27%) |
Oct 31, 2011 | 21.39 | 21.92 | 21.05 | 21.11 | 273,708 | -0.74(-3.39%) |
Oct 28, 2011 | 22.16 | 22.86 | 21.80 | 21.85 | 338,598 | -0.37(-1.67%) |
Oct 27, 2011 | 21.56 | 22.31 | 21.10 | 22.22 | 318,486 | +1.43(+6.88%) |
Oct 26, 2011 | 20.78 | 20.99 | 20.02 | 20.79 | 202,901 | +0.37(+1.81%) |
Oct 25, 2011 | 21.26 | 21.36 | 20.33 | 20.42 | 181,542 | -0.96(-4.49%) |
Oct 24, 2011 | 20.72 | 21.97 | 20.66 | 21.38 | 235,688 | +0.89(+4.34%) |
Oct 21, 2011 | 20.14 | 20.65 | 19.88 | 20.49 | 162,499 | +0.55(+2.76%) |
Oct 20, 2011 | 19.84 | 20.19 | 19.47 | 19.94 | 297,744 | +0.10(+0.50%) |
Oct 19, 2011 | 20.52 | 20.85 | 19.63 | 19.84 | 216,097 | -0.76(-3.69%) |
Oct 18, 2011 | 20.02 | 20.79 | 19.39 | 20.60 | 216,578 | +0.59(+2.95%) |
Oct 17, 2011 | 19.63 | 20.15 | 19.16 | 20.01 | 353,106 | +0.21(+1.06%) |
Oct 14, 2011 | 19.51 | 19.82 | 19.36 | 19.80 | 340,823 | +0.57(+2.96%) |
Oct 13, 2011 | 18.78 | 19.43 | 18.63 | 19.23 | 259,552 | +0.43(+2.29%) |
Oct 12, 2011 | 18.50 | 19.00 | 18.25 | 18.80 | 228,981 | +0.41(+2.23%) |
Oct 11, 2011 | 18.34 | 18.64 | 18.20 | 18.39 | 208,308 | -0.10(-0.54%) |
Oct 10, 2011 | 18.10 | 18.68 | 18.02 | 18.49 | 159,523 | +0.79(+4.46%) |
Oct 07, 2011 | 17.83 | 18.14 | 17.43 | 17.70 | 152,386 | -0.11(-0.62%) |
Oct 06, 2011 | 17.52 | 17.85 | 17.15 | 17.81 | 186,296 | +0.35(+2.00%) |
Oct 05, 2011 | 17.23 | 17.63 | 16.61 | 17.46 | 298,979 | +0.21(+1.22%) |
Oct 04, 2011 | 15.77 | 17.33 | 15.35 | 17.25 | 537,621 | +1.30(+8.15%) |