Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.00 | 23.16 | 22.86 | 22.89 | 165,141 | -0.11(-0.47%) |
Dec 29, 2011 | 22.24 | 23.07 | 22.22 | 23.00 | 259,270 | +0.93(+4.20%) |
Dec 28, 2011 | 22.32 | 22.41 | 21.91 | 22.07 | 197,363 | -0.29(-1.28%) |
Dec 27, 2011 | 22.56 | 22.69 | 22.24 | 22.36 | 168,533 | -0.19(-0.83%) |
Dec 23, 2011 | 22.99 | 23.05 | 22.42 | 22.54 | 129,468 | -0.04(-0.17%) |
Dec 21, 2011 | 21.78 | 22.63 | 21.59 | 22.58 | 512,486 | +0.73(+3.34%) |
Dec 20, 2011 | 20.72 | 21.90 | 20.65 | 21.85 | 409,531 | +1.84(+9.17%) |
Dec 19, 2011 | 20.72 | 20.99 | 19.95 | 20.02 | 375,416 | -0.49(-2.41%) |
Dec 16, 2011 | 21.01 | 21.58 | 20.38 | 20.51 | 628,235 | -0.34(-1.61%) |
Dec 15, 2011 | 20.65 | 21.06 | 20.47 | 20.85 | 279,996 | +0.58(+2.87%) |
Dec 14, 2011 | 20.92 | 20.99 | 20.24 | 20.26 | 433,166 | -0.87(-4.11%) |
Dec 13, 2011 | 22.38 | 22.48 | 21.00 | 21.13 | 468,808 | -0.97(-4.38%) |
Dec 12, 2011 | 22.14 | 22.24 | 21.75 | 22.10 | 377,810 | -0.42(-1.88%) |
Dec 09, 2011 | 22.24 | 22.68 | 22.22 | 22.52 | 440,795 | +0.42(+1.92%) |
Dec 08, 2011 | 22.50 | 22.71 | 22.02 | 22.10 | 325,701 | -0.73(-3.20%) |
Dec 07, 2011 | 22.63 | 23.01 | 22.22 | 22.83 | 286,498 | +0.21(+0.92%) |
Dec 06, 2011 | 22.39 | 22.82 | 22.12 | 22.62 | 349,854 | +0.23(+1.01%) |
Dec 05, 2011 | 22.03 | 22.74 | 22.03 | 22.40 | 436,978 | +0.66(+3.04%) |
Dec 02, 2011 | 21.97 | 22.41 | 21.66 | 21.73 | 460,291 | -0.02(-0.09%) |
Dec 01, 2011 | 21.39 | 22.06 | 21.00 | 21.75 | 333,532 | +0.22(+1.01%) |
Nov 30, 2011 | 20.76 | 21.56 | 20.44 | 21.54 | 740,208 | +1.74(+8.77%) |
Nov 29, 2011 | 19.49 | 20.03 | 19.22 | 19.80 | 467,307 | +0.35(+1.78%) |
Nov 28, 2011 | 19.34 | 19.81 | 19.07 | 19.45 | 335,760 | +0.91(+4.90%) |
Nov 25, 2011 | 18.49 | 19.09 | 18.47 | 18.55 | 143,159 | -0.08(-0.42%) |
Nov 23, 2011 | 19.27 | 19.27 | 18.53 | 18.63 | 435,616 | -0.83(-4.26%) |
Nov 22, 2011 | 18.66 | 19.61 | 18.43 | 19.45 | 475,193 | +0.78(+4.18%) |
Nov 21, 2011 | 18.66 | 18.88 | 18.34 | 18.67 | 275,260 | -0.36(-1.87%) |
Nov 18, 2011 | 19.39 | 19.40 | 18.83 | 19.03 | 265,755 | -0.31(-1.58%) |
Nov 17, 2011 | 19.67 | 20.05 | 19.14 | 19.34 | 307,253 | -0.34(-1.71%) |
Nov 16, 2011 | 18.92 | 20.16 | 18.77 | 19.67 | 519,199 | +0.45(+2.36%) |
Nov 15, 2011 | 18.79 | 19.42 | 18.61 | 19.22 | 322,393 | +0.35(+1.83%) |
Nov 14, 2011 | 18.77 | 19.01 | 18.60 | 18.87 | 280,661 | -0.09(-0.47%) |
Nov 11, 2011 | 18.60 | 19.09 | 18.46 | 18.96 | 352,238 | +0.53(+2.89%) |
Nov 10, 2011 | 17.84 | 18.50 | 17.71 | 18.43 | 561,238 | +0.86(+4.89%) |
Nov 09, 2011 | 18.49 | 18.56 | 17.52 | 17.57 | 512,523 | -1.53(-8.01%) |
Nov 08, 2011 | 18.32 | 19.17 | 18.32 | 19.10 | 361,200 | +1.00(+5.51%) |
Nov 07, 2011 | 17.68 | 18.21 | 17.46 | 18.10 | 287,830 | +0.34(+1.89%) |
Nov 04, 2011 | 17.64 | 18.04 | 17.52 | 17.77 | 402,609 | -0.08(-0.44%) |
Nov 03, 2011 | 17.88 | 17.92 | 17.07 | 17.85 | 296,625 | +0.29(+1.63%) |
Nov 02, 2011 | 17.25 | 17.96 | 17.12 | 17.56 | 338,973 | +0.57(+3.37%) |
Nov 01, 2011 | 16.63 | 17.40 | 16.63 | 16.99 | 522,159 | -0.53(-3.04%) |
Oct 31, 2011 | 18.23 | 18.27 | 17.42 | 17.52 | 441,244 | -0.99(-5.33%) |
Oct 28, 2011 | 19.06 | 19.69 | 18.39 | 18.51 | 477,818 | -0.54(-2.85%) |
Oct 27, 2011 | 18.36 | 19.20 | 17.63 | 19.05 | 866,100 | +0.51(+2.77%) |
Oct 26, 2011 | 18.36 | 18.75 | 17.90 | 18.54 | 409,577 | +0.62(+3.47%) |
Oct 25, 2011 | 18.37 | 18.39 | 17.75 | 17.91 | 564,499 | -0.71(-3.82%) |
Oct 24, 2011 | 18.24 | 18.74 | 18.11 | 18.63 | 487,311 | +0.43(+2.39%) |
Oct 21, 2011 | 17.68 | 18.35 | 17.59 | 18.19 | 730,917 | +0.88(+5.07%) |
Oct 20, 2011 | 17.04 | 17.37 | 16.22 | 17.31 | 482,719 | +0.32(+1.86%) |
Oct 19, 2011 | 17.29 | 18.03 | 16.92 | 17.00 | 492,304 | -0.24(-1.37%) |
Oct 18, 2011 | 15.32 | 17.79 | 15.12 | 17.23 | 817,130 | +1.96(+12.86%) |
Oct 17, 2011 | 15.85 | 16.00 | 15.22 | 15.27 | 282,035 | -0.81(-5.03%) |
Oct 14, 2011 | 16.14 | 16.36 | 15.58 | 16.08 | 256,157 | +0.21(+1.31%) |
Oct 13, 2011 | 15.80 | 16.20 | 15.39 | 15.87 | 344,256 | -0.15(-0.92%) |
Oct 12, 2011 | 15.68 | 16.22 | 15.47 | 16.02 | 467,291 | +0.54(+3.51%) |
Oct 11, 2011 | 15.46 | 15.73 | 15.31 | 15.48 | 628,234 | -0.19(-1.20%) |
Oct 10, 2011 | 15.34 | 15.78 | 15.24 | 15.66 | 561,867 | +0.72(+4.82%) |
Oct 07, 2011 | 15.97 | 16.06 | 14.91 | 14.94 | 687,076 | -0.92(-5.79%) |
Oct 06, 2011 | 16.01 | 16.07 | 15.57 | 15.86 | 415,273 | +0.16(+1.01%) |
Oct 05, 2011 | 14.99 | 15.82 | 14.63 | 15.70 | 286,333 | +0.81(+5.43%) |
Oct 04, 2011 | 13.87 | 14.94 | 13.50 | 14.89 | 573,925 | +0.84(+5.97%) |