Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.74 | 19.82 | 19.65 | 19.71 | 477,500 | +0.06(+0.31%) |
Dec 29, 2011 | 19.69 | 19.88 | 19.53 | 19.65 | 342,211 | +0.01(+0.05%) |
Dec 28, 2011 | 20.00 | 20.16 | 19.61 | 19.64 | 624,528 | -0.43(-2.14%) |
Dec 27, 2011 | 20.25 | 20.26 | 19.96 | 20.07 | 717,456 | -0.20(-0.99%) |
Dec 23, 2011 | 20.12 | 20.29 | 20.09 | 20.27 | 795,140 | +0.25(+1.25%) |
Dec 21, 2011 | 20.71 | 20.75 | 19.66 | 20.02 | 634,732 | -0.85(-4.07%) |
Dec 20, 2011 | 20.02 | 21.00 | 20.01 | 20.87 | 865,186 | +1.28(+6.53%) |
Dec 19, 2011 | 20.40 | 20.75 | 19.47 | 19.59 | 619,846 | -0.78(-3.83%) |
Dec 16, 2011 | 20.86 | 21.12 | 20.37 | 20.37 | 660,993 | -0.37(-1.78%) |
Dec 15, 2011 | 21.44 | 21.76 | 20.69 | 20.74 | 1,082,807 | -0.42(-1.98%) |
Dec 14, 2011 | 22.76 | 22.76 | 21.14 | 21.16 | 1,917,657 | -1.70(-7.44%) |
Dec 13, 2011 | 24.02 | 24.09 | 22.75 | 22.86 | 615,091 | -0.90(-3.79%) |
Dec 12, 2011 | 24.04 | 24.07 | 23.54 | 23.76 | 589,747 | -0.66(-2.70%) |
Dec 09, 2011 | 23.74 | 24.53 | 23.68 | 24.42 | 602,109 | +0.79(+3.34%) |
Dec 08, 2011 | 24.07 | 24.25 | 23.60 | 23.63 | 552,181 | -0.68(-2.80%) |
Dec 07, 2011 | 24.60 | 24.71 | 24.01 | 24.31 | 840,235 | -0.51(-2.05%) |
Dec 06, 2011 | 24.96 | 25.27 | 24.41 | 24.82 | 481,957 | -0.17(-0.68%) |
Dec 05, 2011 | 24.70 | 25.24 | 24.62 | 24.99 | 704,139 | +0.77(+3.18%) |
Dec 02, 2011 | 24.28 | 24.77 | 24.12 | 24.22 | 555,027 | +0.33(+1.38%) |
Dec 01, 2011 | 24.04 | 24.28 | 23.76 | 23.89 | 544,233 | -0.26(-1.08%) |
Nov 30, 2011 | 23.79 | 24.19 | 23.65 | 24.15 | 896,779 | +1.38(+6.06%) |
Nov 29, 2011 | 22.46 | 23.02 | 22.38 | 22.77 | 821,927 | +0.38(+1.70%) |
Nov 28, 2011 | 22.11 | 22.55 | 21.99 | 22.39 | 935,994 | +1.19(+5.61%) |
Nov 25, 2011 | 21.78 | 21.95 | 21.16 | 21.20 | 348,723 | -0.75(-3.42%) |
Nov 23, 2011 | 22.42 | 22.56 | 21.87 | 21.95 | 608,008 | -0.82(-3.60%) |
Nov 22, 2011 | 23.32 | 23.63 | 22.75 | 22.77 | 639,618 | -0.79(-3.35%) |
Nov 21, 2011 | 23.87 | 24.13 | 23.30 | 23.56 | 779,053 | -0.97(-3.95%) |
Nov 18, 2011 | 24.64 | 24.95 | 24.45 | 24.53 | 795,341 | +0.21(+0.86%) |
Nov 17, 2011 | 25.04 | 25.11 | 24.05 | 24.32 | 643,912 | -0.69(-2.76%) |
Nov 16, 2011 | 25.34 | 25.66 | 25.00 | 25.01 | 701,103 | -0.56(-2.19%) |
Nov 15, 2011 | 25.36 | 25.79 | 25.28 | 25.57 | 1,188,081 | -0.01(-0.04%) |
Nov 14, 2011 | 25.86 | 25.99 | 25.45 | 25.58 | 641,534 | -0.41(-1.58%) |
Nov 11, 2011 | 25.90 | 26.16 | 25.80 | 25.99 | 1,080,573 | +0.47(+1.84%) |
Nov 10, 2011 | 25.24 | 25.73 | 24.62 | 25.52 | 506,862 | +0.77(+3.11%) |
Nov 09, 2011 | 25.79 | 25.84 | 24.68 | 24.75 | 686,400 | -1.86(-6.99%) |
Nov 08, 2011 | 26.27 | 26.68 | 25.86 | 26.61 | 826,012 | +0.60(+2.31%) |
Nov 07, 2011 | 26.27 | 26.45 | 25.17 | 26.01 | 361,136 | -0.44(-1.66%) |
Nov 04, 2011 | 25.92 | 26.51 | 25.57 | 26.45 | 483,607 | +0.12(+0.46%) |
Nov 03, 2011 | 25.66 | 26.46 | 24.67 | 26.33 | 628,008 | +1.03(+4.07%) |
Nov 02, 2011 | 25.34 | 26.07 | 24.96 | 25.30 | 903,244 | +0.26(+1.04%) |
Nov 01, 2011 | 24.72 | 25.51 | 24.61 | 25.04 | 1,023,206 | -0.95(-3.66%) |
Oct 31, 2011 | 27.02 | 27.06 | 25.97 | 25.99 | 626,685 | -1.29(-4.73%) |
Oct 28, 2011 | 27.20 | 27.43 | 26.88 | 27.28 | 769,166 | -0.04(-0.15%) |
Oct 27, 2011 | 26.75 | 27.40 | 26.34 | 27.32 | 1,631,333 | +1.02(+3.88%) |
Oct 26, 2011 | 26.67 | 27.13 | 25.15 | 26.30 | 2,383,030 | +0.00(+0.00%) |
Oct 25, 2011 | 24.51 | 26.72 | 24.00 | 26.30 | 6,322,725 | +6.28(+31.37%) |
Oct 24, 2011 | 19.16 | 20.22 | 18.53 | 20.02 | 1,217,080 | +0.91(+4.76%) |
Oct 21, 2011 | 19.15 | 19.43 | 18.75 | 19.11 | 401,582 | +0.36(+1.92%) |
Oct 20, 2011 | 18.76 | 18.84 | 18.15 | 18.75 | 487,347 | +0.12(+0.64%) |
Oct 19, 2011 | 19.00 | 19.16 | 18.53 | 18.63 | 322,767 | -0.40(-2.10%) |
Oct 18, 2011 | 18.46 | 19.17 | 17.94 | 19.03 | 468,109 | +0.62(+3.37%) |
Oct 17, 2011 | 19.05 | 19.40 | 18.36 | 18.41 | 443,155 | -0.82(-4.26%) |
Oct 14, 2011 | 19.20 | 19.34 | 18.60 | 19.23 | 347,159 | +0.30(+1.58%) |
Oct 13, 2011 | 18.59 | 19.08 | 18.33 | 18.93 | 392,036 | +0.14(+0.75%) |
Oct 12, 2011 | 18.28 | 18.99 | 18.19 | 18.79 | 778,178 | +0.75(+4.16%) |
Oct 11, 2011 | 17.43 | 18.18 | 17.43 | 18.04 | 520,401 | +0.42(+2.38%) |
Oct 10, 2011 | 17.19 | 17.67 | 17.01 | 17.62 | 490,539 | +0.88(+5.26%) |
Oct 07, 2011 | 16.96 | 17.11 | 16.44 | 16.74 | 613,587 | -0.17(-1.01%) |
Oct 06, 2011 | 16.73 | 17.01 | 16.70 | 16.91 | 575,707 | +0.68(+4.19%) |
Oct 05, 2011 | 15.21 | 16.29 | 14.91 | 16.23 | 783,458 | +1.24(+8.27%) |
Oct 04, 2011 | 14.02 | 15.04 | 13.77 | 14.99 | 1,067,309 | +0.71(+4.97%) |