Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.24 | 21.63 | 21.09 | 21.25 | 126,689 | +0.09(+0.43%) |
Dec 29, 2011 | 20.87 | 21.29 | 20.46 | 21.16 | 161,344 | +0.19(+0.91%) |
Dec 28, 2011 | 22.25 | 22.45 | 20.89 | 20.97 | 126,637 | -1.28(-5.75%) |
Dec 27, 2011 | 21.55 | 22.35 | 21.21 | 22.25 | 118,455 | +0.47(+2.16%) |
Dec 23, 2011 | 21.61 | 21.93 | 21.51 | 21.78 | 64,474 | -0.47(-2.11%) |
Dec 21, 2011 | 22.50 | 22.53 | 21.82 | 22.25 | 159,364 | -0.10(-0.45%) |
Dec 20, 2011 | 21.61 | 22.35 | 21.39 | 22.35 | 353,410 | +1.07(+5.03%) |
Dec 19, 2011 | 22.16 | 22.25 | 21.18 | 21.28 | 215,415 | -0.46(-2.12%) |
Dec 16, 2011 | 22.48 | 22.79 | 21.74 | 21.74 | 409,061 | -0.35(-1.58%) |
Dec 15, 2011 | 21.39 | 22.52 | 21.39 | 22.09 | 284,096 | +0.51(+2.36%) |
Dec 14, 2011 | 20.75 | 21.59 | 20.07 | 21.58 | 618,452 | +0.19(+0.89%) |
Dec 13, 2011 | 21.50 | 21.73 | 20.63 | 21.39 | 405,384 | +0.07(+0.33%) |
Dec 12, 2011 | 20.37 | 21.50 | 19.96 | 21.32 | 328,927 | +0.47(+2.25%) |
Dec 09, 2011 | 19.39 | 20.91 | 19.39 | 20.85 | 527,563 | +1.34(+6.87%) |
Dec 08, 2011 | 19.57 | 20.06 | 19.35 | 19.51 | 345,728 | -0.31(-1.56%) |
Dec 07, 2011 | 20.25 | 20.35 | 19.54 | 19.82 | 236,779 | -0.42(-2.08%) |
Dec 06, 2011 | 19.63 | 20.35 | 19.20 | 20.24 | 301,101 | +0.39(+1.96%) |
Dec 05, 2011 | 20.55 | 20.57 | 19.69 | 19.85 | 254,240 | -0.37(-1.83%) |
Dec 02, 2011 | 21.28 | 21.28 | 20.06 | 20.22 | 283,253 | -0.56(-2.69%) |
Dec 01, 2011 | 20.45 | 21.18 | 20.30 | 20.78 | 342,460 | +0.62(+3.08%) |
Nov 30, 2011 | 19.36 | 20.16 | 19.36 | 20.16 | 428,055 | +1.31(+6.95%) |
Nov 29, 2011 | 19.20 | 19.37 | 18.63 | 18.85 | 234,037 | -0.28(-1.46%) |
Nov 28, 2011 | 18.63 | 19.44 | 18.58 | 19.13 | 355,486 | +0.94(+5.17%) |
Nov 25, 2011 | 18.28 | 19.22 | 18.01 | 18.19 | 131,767 | +0.17(+0.94%) |
Nov 23, 2011 | 18.51 | 18.90 | 18.01 | 18.02 | 223,392 | -0.78(-4.15%) |
Nov 22, 2011 | 19.24 | 19.65 | 18.80 | 18.80 | 224,219 | -0.13(-0.69%) |
Nov 21, 2011 | 19.85 | 19.85 | 18.02 | 18.93 | 485,768 | -1.08(-5.40%) |
Nov 18, 2011 | 20.77 | 20.77 | 19.90 | 20.01 | 287,955 | -0.36(-1.77%) |
Nov 17, 2011 | 20.79 | 20.91 | 20.12 | 20.37 | 217,122 | -0.56(-2.68%) |
Nov 16, 2011 | 21.51 | 22.25 | 20.86 | 20.93 | 268,572 | -0.55(-2.56%) |
Nov 15, 2011 | 21.35 | 21.65 | 20.97 | 21.48 | 227,093 | +0.00(+0.00%) |
Nov 14, 2011 | 21.82 | 22.13 | 21.15 | 21.48 | 250,053 | -0.77(-3.46%) |
Nov 11, 2011 | 22.70 | 23.14 | 22.06 | 22.25 | 318,781 | -0.25(-1.11%) |
Nov 10, 2011 | 24.10 | 24.10 | 22.45 | 22.50 | 158,791 | -0.79(-3.39%) |
Nov 09, 2011 | 23.69 | 24.13 | 23.26 | 23.29 | 170,919 | -0.69(-2.88%) |
Nov 08, 2011 | 23.89 | 24.19 | 23.60 | 23.98 | 122,653 | +0.18(+0.76%) |
Nov 07, 2011 | 23.24 | 23.89 | 23.24 | 23.80 | 107,831 | +0.25(+1.06%) |
Nov 04, 2011 | 23.50 | 23.96 | 23.02 | 23.55 | 165,037 | -0.20(-0.84%) |
Nov 03, 2011 | 23.17 | 23.85 | 22.55 | 23.75 | 186,039 | +0.72(+3.13%) |
Nov 02, 2011 | 22.70 | 23.20 | 22.36 | 23.03 | 114,360 | +0.83(+3.74%) |
Nov 01, 2011 | 21.60 | 22.93 | 20.79 | 22.20 | 230,552 | -0.30(-1.33%) |
Oct 31, 2011 | 23.15 | 23.59 | 22.35 | 22.50 | 162,431 | -0.95(-4.05%) |
Oct 28, 2011 | 21.98 | 23.90 | 21.66 | 23.45 | 317,711 | +0.95(+4.22%) |
Oct 27, 2011 | 20.43 | 22.50 | 20.10 | 22.50 | 467,814 | +2.47(+12.33%) |
Oct 26, 2011 | 19.98 | 20.29 | 19.61 | 20.03 | 226,315 | +0.10(+0.50%) |
Oct 25, 2011 | 20.10 | 20.36 | 19.82 | 19.93 | 255,795 | -0.27(-1.34%) |
Oct 24, 2011 | 19.97 | 20.39 | 19.97 | 20.20 | 250,579 | +0.23(+1.15%) |
Oct 21, 2011 | 20.37 | 20.71 | 19.83 | 19.97 | 199,257 | +0.06(+0.30%) |
Oct 20, 2011 | 19.90 | 20.42 | 19.29 | 19.91 | 188,827 | -0.01(-0.05%) |
Oct 19, 2011 | 20.99 | 20.99 | 19.75 | 19.92 | 291,330 | -0.79(-3.81%) |
Oct 18, 2011 | 20.78 | 21.00 | 19.80 | 20.71 | 214,484 | -0.51(-2.40%) |
Oct 17, 2011 | 21.00 | 21.50 | 20.25 | 21.22 | 227,894 | +0.38(+1.82%) |
Oct 14, 2011 | 20.53 | 20.84 | 19.95 | 20.84 | 197,222 | +0.40(+1.96%) |
Oct 13, 2011 | 21.13 | 21.13 | 19.59 | 20.44 | 218,767 | -0.81(-3.81%) |
Oct 12, 2011 | 20.75 | 21.33 | 20.67 | 21.25 | 196,857 | +0.82(+4.01%) |
Oct 11, 2011 | 19.22 | 20.80 | 18.75 | 20.43 | 324,715 | +1.05(+5.42%) |
Oct 10, 2011 | 18.55 | 19.88 | 18.34 | 19.38 | 300,096 | +1.15(+6.31%) |
Oct 07, 2011 | 19.54 | 19.54 | 17.69 | 18.23 | 281,120 | -1.02(-5.30%) |
Oct 06, 2011 | 18.99 | 19.45 | 18.80 | 19.25 | 276,198 | +0.62(+3.33%) |
Oct 05, 2011 | 17.40 | 18.84 | 17.40 | 18.63 | 220,982 | +1.34(+7.75%) |
Oct 04, 2011 | 16.68 | 17.47 | 15.06 | 17.29 | 785,756 | +0.49(+2.92%) |