Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.11 | 21.79 | 20.97 | 21.06 | 56,463 | -0.06(-0.27%) |
Dec 29, 2011 | 20.93 | 21.24 | 20.93 | 21.11 | 41,870 | +0.16(+0.74%) |
Dec 28, 2011 | 21.43 | 21.47 | 20.88 | 20.96 | 17,770 | -0.43(-2.03%) |
Dec 27, 2011 | 21.31 | 21.57 | 21.15 | 21.39 | 30,149 | -0.07(-0.34%) |
Dec 23, 2011 | 21.71 | 21.77 | 21.38 | 21.47 | 24,445 | -0.17(-0.80%) |
Dec 21, 2011 | 21.29 | 21.77 | 21.29 | 21.64 | 73,965 | +0.32(+1.50%) |
Dec 20, 2011 | 21.52 | 21.52 | 21.15 | 21.32 | 90,865 | +0.17(+0.81%) |
Dec 19, 2011 | 21.22 | 21.46 | 21.02 | 21.15 | 69,442 | +0.12(+0.59%) |
Dec 16, 2011 | 21.21 | 21.50 | 20.86 | 21.02 | 184,805 | +0.06(+0.27%) |
Dec 15, 2011 | 21.14 | 21.14 | 20.74 | 20.97 | 61,757 | +0.19(+0.91%) |
Dec 14, 2011 | 20.33 | 21.07 | 20.15 | 20.78 | 76,714 | +0.27(+1.32%) |
Dec 13, 2011 | 21.20 | 21.32 | 20.50 | 20.51 | 49,025 | -0.43(-2.08%) |
Dec 12, 2011 | 21.16 | 21.36 | 20.75 | 20.94 | 54,694 | -0.52(-2.41%) |
Dec 09, 2011 | 20.61 | 21.61 | 20.56 | 21.46 | 117,085 | +0.85(+4.14%) |
Dec 08, 2011 | 21.04 | 21.09 | 20.55 | 20.61 | 56,501 | -0.60(-2.82%) |
Dec 07, 2011 | 20.98 | 21.30 | 20.83 | 21.20 | 66,820 | +0.11(+0.54%) |
Dec 06, 2011 | 21.34 | 21.34 | 21.02 | 21.09 | 63,693 | -0.13(-0.62%) |
Dec 05, 2011 | 21.45 | 21.53 | 21.02 | 21.22 | 64,873 | +0.09(+0.43%) |
Dec 02, 2011 | 21.47 | 21.71 | 21.08 | 21.13 | 55,035 | -0.02(-0.08%) |
Dec 01, 2011 | 21.73 | 21.73 | 21.06 | 21.15 | 66,043 | -0.63(-2.90%) |
Nov 30, 2011 | 21.15 | 21.79 | 20.92 | 21.78 | 190,776 | +1.30(+6.32%) |
Nov 29, 2011 | 20.64 | 20.92 | 20.41 | 20.48 | 84,056 | -0.06(-0.27%) |
Nov 28, 2011 | 20.02 | 20.71 | 19.78 | 20.54 | 117,171 | +1.16(+6.00%) |
Nov 25, 2011 | 19.26 | 19.62 | 19.26 | 19.38 | 31,249 | +0.06(+0.33%) |
Nov 23, 2011 | 19.13 | 19.86 | 19.04 | 19.31 | 126,807 | -0.06(-0.33%) |
Nov 22, 2011 | 19.67 | 20.12 | 19.35 | 19.38 | 60,741 | -0.29(-1.47%) |
Nov 21, 2011 | 19.44 | 20.12 | 19.44 | 19.66 | 93,536 | -0.23(-1.17%) |
Nov 18, 2011 | 19.77 | 20.36 | 19.77 | 19.90 | 82,716 | +0.09(+0.45%) |
Nov 17, 2011 | 19.56 | 20.14 | 19.56 | 19.81 | 88,533 | +0.26(+1.31%) |
Nov 16, 2011 | 19.53 | 19.76 | 19.26 | 19.55 | 44,482 | -0.10(-0.49%) |
Nov 15, 2011 | 19.36 | 19.70 | 19.10 | 19.65 | 46,443 | +0.25(+1.28%) |
Nov 14, 2011 | 19.66 | 19.70 | 19.20 | 19.40 | 106,778 | -0.05(-0.25%) |
Nov 11, 2011 | 19.25 | 19.56 | 19.17 | 19.45 | 65,009 | +0.44(+2.32%) |
Nov 10, 2011 | 18.83 | 19.13 | 18.75 | 19.01 | 161,058 | +0.44(+2.38%) |
Nov 09, 2011 | 19.06 | 19.06 | 17.86 | 18.56 | 158,040 | -0.72(-3.74%) |
Nov 08, 2011 | 18.52 | 19.57 | 18.27 | 19.29 | 88,493 | +0.92(+5.02%) |
Nov 07, 2011 | 18.16 | 18.43 | 17.91 | 18.36 | 35,445 | +0.20(+1.10%) |
Nov 04, 2011 | 17.90 | 18.18 | 17.73 | 18.16 | 28,767 | +0.05(+0.27%) |
Nov 03, 2011 | 17.78 | 18.29 | 17.70 | 18.12 | 62,381 | +0.14(+0.76%) |
Nov 02, 2011 | 18.25 | 18.25 | 17.68 | 17.98 | 78,019 | +0.02(+0.09%) |
Nov 01, 2011 | 17.49 | 18.17 | 16.81 | 17.96 | 98,209 | -0.14(-0.80%) |
Oct 31, 2011 | 18.48 | 18.48 | 18.05 | 18.11 | 72,439 | -0.45(-2.42%) |
Oct 28, 2011 | 18.58 | 18.87 | 18.32 | 18.56 | 70,843 | -0.20(-1.07%) |
Oct 27, 2011 | 17.74 | 19.09 | 17.57 | 18.76 | 156,764 | +1.27(+7.25%) |
Oct 26, 2011 | 17.50 | 17.59 | 17.07 | 17.49 | 113,176 | +0.18(+1.07%) |
Oct 25, 2011 | 17.55 | 17.63 | 17.21 | 17.31 | 90,884 | -0.32(-1.82%) |
Oct 24, 2011 | 17.61 | 17.68 | 17.27 | 17.63 | 60,950 | +0.29(+1.67%) |
Oct 21, 2011 | 17.25 | 17.34 | 16.58 | 17.34 | 85,841 | +0.39(+2.27%) |
Oct 20, 2011 | 17.19 | 17.19 | 16.46 | 16.95 | 59,219 | +0.03(+0.19%) |
Oct 19, 2011 | 16.22 | 17.75 | 16.03 | 16.92 | 216,930 | +1.28(+8.15%) |
Oct 18, 2011 | 15.49 | 15.89 | 15.40 | 15.64 | 140,786 | +0.19(+1.25%) |
Oct 17, 2011 | 15.79 | 15.93 | 15.33 | 15.45 | 73,442 | -0.43(-2.73%) |
Oct 14, 2011 | 15.96 | 16.23 | 15.77 | 15.89 | 88,464 | +0.10(+0.61%) |
Oct 13, 2011 | 15.81 | 15.93 | 15.62 | 15.79 | 46,234 | -0.09(-0.56%) |
Oct 12, 2011 | 15.99 | 16.05 | 15.71 | 15.88 | 85,780 | +0.00(+0.00%) |
Oct 11, 2011 | 16.05 | 16.19 | 15.71 | 15.88 | 96,681 | -0.14(-0.90%) |
Oct 10, 2011 | 16.10 | 16.17 | 15.73 | 16.02 | 131,367 | +0.22(+1.37%) |
Oct 07, 2011 | 16.13 | 16.50 | 15.75 | 15.80 | 157,437 | -0.29(-1.79%) |
Oct 06, 2011 | 16.74 | 17.14 | 16.04 | 16.09 | 133,851 | -0.91(-5.38%) |
Oct 05, 2011 | 16.57 | 17.18 | 16.23 | 17.01 | 80,374 | +0.41(+2.46%) |
Oct 04, 2011 | 15.28 | 16.78 | 15.23 | 16.60 | 122,536 | +1.28(+8.33%) |