Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.74 | 22.00 | 21.56 | 21.64 | 52,951 | -0.10(-0.46%) |
Dec 29, 2011 | 21.73 | 21.95 | 21.43 | 21.74 | 35,014 | +0.17(+0.77%) |
Dec 28, 2011 | 21.92 | 21.92 | 21.54 | 21.58 | 40,170 | -0.46(-2.07%) |
Dec 27, 2011 | 21.63 | 22.06 | 21.39 | 22.03 | 29,693 | +0.41(+1.87%) |
Dec 23, 2011 | 21.69 | 21.72 | 21.45 | 21.63 | 23,062 | +0.01(+0.05%) |
Dec 21, 2011 | 21.32 | 21.70 | 21.09 | 21.61 | 32,309 | +0.29(+1.35%) |
Dec 20, 2011 | 20.85 | 21.36 | 20.85 | 21.33 | 74,963 | +0.74(+3.59%) |
Dec 19, 2011 | 21.02 | 21.20 | 20.50 | 20.59 | 51,214 | -0.17(-0.83%) |
Dec 16, 2011 | 20.67 | 21.20 | 20.64 | 20.76 | 195,935 | +0.19(+0.94%) |
Dec 15, 2011 | 20.17 | 20.57 | 20.05 | 20.57 | 71,299 | +0.48(+2.38%) |
Dec 14, 2011 | 19.97 | 20.52 | 19.97 | 20.09 | 98,561 | +0.04(+0.19%) |
Dec 13, 2011 | 20.55 | 20.67 | 19.98 | 20.05 | 84,356 | -0.28(-1.37%) |
Dec 12, 2011 | 20.41 | 20.79 | 20.21 | 20.33 | 81,761 | -0.32(-1.56%) |
Dec 09, 2011 | 20.07 | 20.74 | 19.93 | 20.65 | 77,888 | +0.70(+3.53%) |
Dec 08, 2011 | 20.38 | 20.38 | 19.92 | 19.95 | 66,595 | -0.56(-2.74%) |
Dec 07, 2011 | 20.07 | 20.53 | 19.92 | 20.51 | 60,907 | +0.26(+1.29%) |
Dec 06, 2011 | 20.10 | 20.47 | 19.76 | 20.25 | 54,994 | +0.09(+0.43%) |
Dec 05, 2011 | 20.17 | 20.31 | 19.92 | 20.16 | 70,306 | +0.17(+0.85%) |
Dec 02, 2011 | 19.98 | 20.17 | 19.86 | 19.99 | 62,523 | +0.20(+1.02%) |
Dec 01, 2011 | 20.09 | 20.09 | 19.73 | 19.79 | 51,795 | -0.35(-1.76%) |
Nov 30, 2011 | 19.43 | 20.17 | 19.35 | 20.14 | 203,077 | +1.28(+6.77%) |
Nov 29, 2011 | 18.79 | 19.01 | 18.76 | 18.87 | 37,462 | +0.10(+0.52%) |
Nov 28, 2011 | 18.90 | 19.05 | 18.47 | 18.77 | 96,706 | +0.32(+1.72%) |
Nov 25, 2011 | 18.64 | 18.89 | 18.45 | 18.45 | 44,755 | -0.20(-1.05%) |
Nov 23, 2011 | 18.97 | 19.01 | 18.58 | 18.65 | 86,978 | -0.44(-2.32%) |
Nov 22, 2011 | 19.25 | 19.45 | 19.04 | 19.09 | 26,699 | -0.10(-0.51%) |
Nov 21, 2011 | 19.40 | 19.70 | 19.17 | 19.19 | 55,588 | -0.55(-2.79%) |
Nov 18, 2011 | 19.60 | 19.79 | 19.54 | 19.74 | 36,748 | +0.12(+0.61%) |
Nov 17, 2011 | 19.89 | 19.90 | 19.52 | 19.62 | 53,878 | -0.28(-1.43%) |
Nov 16, 2011 | 19.91 | 20.27 | 19.85 | 19.90 | 46,140 | -0.25(-1.22%) |
Nov 15, 2011 | 19.60 | 20.36 | 19.52 | 20.15 | 54,659 | +0.44(+2.21%) |
Nov 14, 2011 | 19.73 | 19.86 | 19.54 | 19.71 | 55,604 | -0.01(-0.03%) |
Nov 11, 2011 | 19.37 | 19.75 | 19.14 | 19.72 | 102,101 | +0.59(+3.08%) |
Nov 10, 2011 | 20.17 | 20.17 | 18.96 | 19.13 | 181,457 | -0.84(-4.21%) |
Nov 09, 2011 | 20.53 | 20.87 | 19.86 | 19.97 | 105,344 | -0.97(-4.64%) |
Nov 08, 2011 | 20.96 | 21.04 | 20.47 | 20.94 | 75,022 | +0.17(+0.81%) |
Nov 07, 2011 | 20.91 | 21.03 | 20.37 | 20.77 | 51,868 | -0.17(-0.81%) |
Nov 04, 2011 | 20.66 | 21.06 | 20.52 | 20.94 | 84,915 | +0.02(+0.10%) |
Nov 03, 2011 | 20.71 | 21.11 | 20.31 | 20.92 | 67,388 | +0.42(+2.05%) |
Nov 02, 2011 | 20.32 | 20.59 | 20.13 | 20.50 | 77,155 | +0.59(+2.96%) |
Nov 01, 2011 | 20.12 | 20.50 | 19.72 | 19.91 | 104,281 | -0.81(-3.92%) |
Oct 31, 2011 | 20.96 | 21.32 | 20.70 | 20.72 | 158,244 | -0.51(-2.42%) |
Oct 28, 2011 | 20.98 | 21.51 | 20.98 | 21.23 | 74,143 | -0.08(-0.36%) |
Oct 27, 2011 | 20.69 | 21.31 | 20.45 | 21.31 | 172,557 | +1.05(+5.20%) |
Oct 26, 2011 | 20.20 | 20.33 | 19.70 | 20.26 | 68,134 | +0.34(+1.70%) |
Oct 25, 2011 | 20.26 | 20.42 | 19.83 | 19.92 | 60,563 | -0.58(-2.85%) |
Oct 24, 2011 | 19.49 | 20.57 | 19.27 | 20.50 | 89,914 | +1.10(+5.68%) |
Oct 21, 2011 | 19.86 | 19.92 | 19.13 | 19.40 | 97,097 | +0.17(+0.88%) |
Oct 20, 2011 | 18.92 | 19.24 | 18.58 | 19.23 | 62,122 | +0.37(+1.94%) |
Oct 19, 2011 | 19.26 | 19.26 | 18.83 | 18.87 | 48,904 | -0.45(-2.34%) |
Oct 18, 2011 | 18.87 | 19.40 | 18.82 | 19.32 | 89,293 | +0.58(+3.09%) |
Oct 17, 2011 | 19.47 | 19.52 | 18.65 | 18.74 | 109,427 | -0.94(-4.77%) |
Oct 14, 2011 | 19.25 | 19.75 | 19.08 | 19.68 | 43,535 | +0.56(+2.91%) |
Oct 13, 2011 | 19.04 | 19.32 | 18.82 | 19.12 | 30,748 | -0.08(-0.43%) |
Oct 12, 2011 | 18.87 | 19.32 | 18.87 | 19.20 | 87,097 | +0.50(+2.68%) |
Oct 11, 2011 | 18.57 | 18.88 | 18.42 | 18.70 | 61,125 | -0.08(-0.44%) |
Oct 10, 2011 | 18.36 | 18.81 | 18.22 | 18.78 | 122,486 | +0.81(+4.49%) |
Oct 07, 2011 | 18.90 | 18.99 | 17.74 | 17.98 | 86,604 | -0.94(-4.99%) |
Oct 06, 2011 | 18.55 | 18.94 | 18.55 | 18.92 | 50,494 | +0.29(+1.58%) |
Oct 05, 2011 | 18.82 | 19.26 | 18.24 | 18.63 | 71,081 | -0.26(-1.36%) |
Oct 04, 2011 | 17.47 | 19.13 | 17.46 | 18.88 | 150,922 | +1.30(+7.42%) |