Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.40 | 19.53 | 19.40 | 19.48 | 810,410 | +0.08(+0.43%) |
Dec 29, 2011 | 19.06 | 19.43 | 18.99 | 19.40 | 1,390,952 | +0.45(+2.39%) |
Dec 28, 2011 | 18.88 | 18.98 | 18.68 | 18.94 | 2,143,771 | +0.10(+0.54%) |
Dec 27, 2011 | 18.98 | 19.03 | 18.80 | 18.84 | 860,896 | -0.19(-1.02%) |
Dec 23, 2011 | 19.10 | 19.15 | 18.96 | 19.04 | 926,161 | +0.12(+0.64%) |
Dec 21, 2011 | 18.66 | 18.94 | 18.40 | 18.92 | 1,781,252 | +0.29(+1.54%) |
Dec 20, 2011 | 18.50 | 18.69 | 18.38 | 18.63 | 2,330,259 | +0.57(+3.18%) |
Dec 19, 2011 | 18.57 | 18.69 | 17.98 | 18.06 | 1,992,500 | -0.51(-2.74%) |
Dec 16, 2011 | 18.92 | 19.01 | 18.49 | 18.57 | 2,237,019 | -0.32(-1.71%) |
Dec 15, 2011 | 19.06 | 19.24 | 18.86 | 18.89 | 2,456,317 | +0.11(+0.59%) |
Dec 14, 2011 | 19.02 | 19.18 | 18.67 | 18.78 | 3,181,456 | -0.39(-2.03%) |
Dec 13, 2011 | 19.55 | 19.63 | 18.94 | 19.17 | 3,769,550 | -0.38(-1.94%) |
Dec 12, 2011 | 19.06 | 19.62 | 19.06 | 19.55 | 1,279,236 | +0.06(+0.33%) |
Dec 09, 2011 | 19.07 | 19.55 | 19.03 | 19.48 | 1,370,857 | +0.43(+2.28%) |
Dec 08, 2011 | 19.20 | 19.27 | 19.02 | 19.05 | 1,557,424 | -0.36(-1.86%) |
Dec 07, 2011 | 19.06 | 19.51 | 18.96 | 19.41 | 1,916,457 | +0.21(+1.11%) |
Dec 06, 2011 | 19.08 | 19.34 | 19.06 | 19.19 | 941,300 | +0.05(+0.24%) |
Dec 05, 2011 | 19.22 | 19.43 | 19.00 | 19.15 | 2,064,763 | +0.32(+1.72%) |
Dec 02, 2011 | 19.06 | 19.19 | 18.73 | 18.82 | 1,576,675 | -0.06(-0.34%) |
Dec 01, 2011 | 19.16 | 19.27 | 18.81 | 18.89 | 2,173,782 | -0.31(-1.64%) |
Nov 30, 2011 | 18.23 | 19.20 | 18.02 | 19.20 | 6,578,441 | +1.63(+9.26%) |
Nov 29, 2011 | 17.83 | 18.23 | 17.57 | 17.58 | 2,549,400 | -0.29(-1.61%) |
Nov 28, 2011 | 17.80 | 17.95 | 17.66 | 17.86 | 1,793,399 | +0.56(+3.26%) |
Nov 25, 2011 | 17.44 | 17.76 | 17.21 | 17.30 | 1,157,879 | -0.25(-1.42%) |
Nov 23, 2011 | 17.88 | 17.92 | 17.52 | 17.55 | 1,499,918 | -0.55(-3.02%) |
Nov 22, 2011 | 18.39 | 18.39 | 18.00 | 18.09 | 1,714,556 | -0.25(-1.36%) |
Nov 21, 2011 | 18.24 | 18.52 | 18.18 | 18.34 | 1,817,305 | -0.35(-1.88%) |
Nov 18, 2011 | 18.81 | 18.92 | 18.54 | 18.69 | 1,151,279 | +0.04(+0.20%) |
Nov 17, 2011 | 19.02 | 19.25 | 18.60 | 18.66 | 1,805,358 | -0.34(-1.80%) |
Nov 16, 2011 | 19.28 | 19.43 | 18.94 | 19.00 | 1,364,375 | -0.53(-2.70%) |
Nov 15, 2011 | 19.35 | 19.68 | 19.31 | 19.53 | 850,690 | +0.06(+0.29%) |
Nov 14, 2011 | 19.51 | 19.74 | 19.36 | 19.47 | 998,574 | -0.12(-0.61%) |
Nov 11, 2011 | 19.40 | 19.62 | 19.34 | 19.59 | 1,822,319 | +0.45(+2.37%) |
Nov 10, 2011 | 19.39 | 19.42 | 18.97 | 19.14 | 993,838 | +0.10(+0.53%) |
Nov 09, 2011 | 19.33 | 19.43 | 18.87 | 19.04 | 2,009,524 | -0.87(-4.37%) |
Nov 08, 2011 | 19.99 | 20.03 | 19.61 | 19.91 | 1,664,151 | -0.04(-0.19%) |
Nov 07, 2011 | 19.44 | 19.97 | 19.42 | 19.94 | 1,620,184 | +0.43(+2.23%) |
Nov 04, 2011 | 19.55 | 19.56 | 19.24 | 19.51 | 1,074,777 | -0.13(-0.66%) |
Nov 03, 2011 | 19.81 | 19.91 | 19.48 | 19.64 | 1,759,826 | +0.11(+0.57%) |
Nov 02, 2011 | 19.78 | 19.94 | 19.43 | 19.53 | 1,019,407 | +0.24(+1.25%) |
Nov 01, 2011 | 19.01 | 19.51 | 18.87 | 19.29 | 2,508,312 | -0.44(-2.25%) |
Oct 31, 2011 | 20.29 | 20.33 | 19.73 | 19.73 | 1,864,698 | -0.93(-4.48%) |
Oct 28, 2011 | 20.17 | 20.74 | 20.15 | 20.66 | 1,961,046 | +0.29(+1.41%) |
Oct 27, 2011 | 20.17 | 20.65 | 20.03 | 20.37 | 2,804,500 | +0.63(+3.19%) |
Oct 26, 2011 | 19.48 | 19.82 | 19.14 | 19.74 | 2,020,716 | +0.54(+2.79%) |
Oct 25, 2011 | 19.50 | 19.54 | 19.16 | 19.20 | 1,070,826 | -0.46(-2.35%) |
Oct 24, 2011 | 19.10 | 19.71 | 19.04 | 19.67 | 1,847,506 | +0.69(+3.66%) |
Oct 21, 2011 | 18.84 | 18.97 | 18.55 | 18.97 | 1,564,882 | +0.40(+2.14%) |
Oct 20, 2011 | 18.30 | 19.19 | 18.23 | 18.57 | 3,046,211 | +0.41(+2.24%) |
Oct 19, 2011 | 18.61 | 18.81 | 18.00 | 18.17 | 2,047,239 | -0.46(-2.48%) |
Oct 18, 2011 | 18.01 | 18.72 | 17.75 | 18.63 | 1,601,682 | +0.71(+3.97%) |
Oct 17, 2011 | 18.57 | 18.57 | 17.84 | 17.92 | 1,661,519 | -0.76(-4.06%) |
Oct 14, 2011 | 18.62 | 18.74 | 18.50 | 18.68 | 1,184,699 | +0.35(+1.92%) |
Oct 13, 2011 | 18.52 | 18.52 | 18.04 | 18.32 | 2,150,596 | -0.44(-2.37%) |
Oct 12, 2011 | 18.82 | 18.96 | 18.71 | 18.77 | 1,315,563 | +0.09(+0.50%) |
Oct 11, 2011 | 18.23 | 18.70 | 18.14 | 18.68 | 1,940,613 | +0.35(+1.92%) |
Oct 10, 2011 | 18.12 | 18.33 | 18.03 | 18.32 | 1,671,436 | +0.57(+3.23%) |
Oct 07, 2011 | 18.81 | 18.83 | 17.72 | 17.75 | 2,298,571 | -0.87(-4.67%) |
Oct 06, 2011 | 18.56 | 18.65 | 18.31 | 18.62 | 1,809,897 | +0.43(+2.39%) |
Oct 05, 2011 | 17.98 | 18.28 | 17.83 | 18.19 | 1,842,597 | +0.19(+1.08%) |
Oct 04, 2011 | 16.69 | 18.05 | 16.65 | 17.99 | 3,281,414 | +1.08(+6.40%) |