Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.10 | 21.32 | 20.81 | 20.83 | 256,237 | -0.37(-1.76%) |
Dec 29, 2011 | 21.18 | 21.36 | 20.99 | 21.20 | 228,365 | +0.11(+0.53%) |
Dec 28, 2011 | 21.76 | 21.79 | 20.86 | 21.09 | 362,967 | -0.66(-3.05%) |
Dec 27, 2011 | 21.28 | 21.99 | 20.79 | 21.75 | 372,932 | +0.31(+1.45%) |
Dec 23, 2011 | 21.62 | 21.66 | 21.23 | 21.44 | 364,307 | +0.25(+1.20%) |
Dec 21, 2011 | 22.44 | 22.46 | 20.81 | 21.18 | 887,307 | -1.28(-5.69%) |
Dec 20, 2011 | 21.88 | 22.65 | 21.88 | 22.46 | 500,326 | +1.17(+5.48%) |
Dec 19, 2011 | 21.96 | 22.17 | 21.23 | 21.30 | 379,401 | -0.47(-2.17%) |
Dec 16, 2011 | 21.69 | 22.30 | 21.57 | 21.77 | 785,371 | +0.35(+1.65%) |
Dec 15, 2011 | 21.82 | 21.90 | 21.28 | 21.41 | 278,070 | +0.04(+0.20%) |
Dec 14, 2011 | 21.92 | 22.06 | 21.25 | 21.37 | 419,647 | -0.74(-3.37%) |
Dec 13, 2011 | 22.69 | 23.03 | 21.98 | 22.12 | 425,214 | -0.42(-1.84%) |
Dec 12, 2011 | 22.94 | 22.94 | 22.08 | 22.53 | 568,508 | -0.75(-3.22%) |
Dec 09, 2011 | 22.09 | 23.42 | 22.09 | 23.28 | 632,550 | +1.23(+5.57%) |
Dec 08, 2011 | 22.78 | 22.97 | 21.99 | 22.05 | 643,918 | -0.96(-4.18%) |
Dec 07, 2011 | 22.59 | 23.20 | 22.22 | 23.01 | 531,655 | +0.27(+1.17%) |
Dec 06, 2011 | 23.05 | 23.21 | 22.48 | 22.75 | 812,285 | -0.20(-0.89%) |
Dec 05, 2011 | 23.37 | 23.57 | 22.77 | 22.95 | 889,259 | +0.07(+0.30%) |
Dec 02, 2011 | 23.59 | 23.59 | 22.78 | 22.88 | 759,501 | -0.30(-1.28%) |
Dec 01, 2011 | 23.36 | 23.86 | 23.05 | 23.18 | 426,256 | -0.38(-1.63%) |
Nov 30, 2011 | 23.44 | 23.86 | 23.44 | 23.57 | 924,638 | +1.02(+4.54%) |
Nov 29, 2011 | 22.90 | 22.90 | 22.43 | 22.54 | 787,987 | -0.18(-0.79%) |
Nov 28, 2011 | 22.13 | 22.79 | 21.69 | 22.72 | 777,248 | +1.96(+9.44%) |
Nov 25, 2011 | 20.76 | 21.21 | 20.71 | 20.76 | 181,017 | -0.04(-0.21%) |
Nov 23, 2011 | 21.43 | 21.69 | 20.79 | 20.81 | 540,203 | -0.82(-3.79%) |
Nov 22, 2011 | 21.58 | 22.12 | 21.45 | 21.63 | 427,331 | -0.02(-0.11%) |
Nov 21, 2011 | 21.72 | 21.91 | 21.37 | 21.65 | 480,653 | -0.57(-2.57%) |
Nov 18, 2011 | 22.43 | 22.59 | 21.99 | 22.22 | 407,181 | +0.01(+0.03%) |
Nov 17, 2011 | 22.88 | 22.95 | 21.91 | 22.21 | 491,018 | -0.66(-2.88%) |
Nov 16, 2011 | 23.06 | 23.44 | 22.82 | 22.87 | 298,360 | -0.55(-2.33%) |
Nov 15, 2011 | 22.92 | 23.57 | 22.81 | 23.42 | 324,166 | +0.41(+1.78%) |
Nov 14, 2011 | 22.95 | 23.26 | 22.79 | 23.01 | 405,358 | -0.24(-1.04%) |
Nov 11, 2011 | 22.76 | 23.46 | 22.54 | 23.25 | 563,589 | +0.89(+4.00%) |
Nov 10, 2011 | 22.70 | 22.80 | 21.98 | 22.36 | 570,325 | +0.11(+0.47%) |
Nov 09, 2011 | 23.11 | 23.18 | 22.13 | 22.25 | 914,141 | -1.35(-5.73%) |
Nov 08, 2011 | 22.05 | 23.86 | 22.05 | 23.60 | 1,630,096 | +1.74(+7.97%) |
Nov 07, 2011 | 21.72 | 21.90 | 21.14 | 21.86 | 308,980 | +0.01(+0.06%) |
Nov 04, 2011 | 21.95 | 21.95 | 21.53 | 21.85 | 311,586 | -0.31(-1.40%) |
Nov 03, 2011 | 21.66 | 22.33 | 21.23 | 22.16 | 547,620 | +0.87(+4.11%) |
Nov 02, 2011 | 21.64 | 21.84 | 21.00 | 21.28 | 647,300 | -0.01(-0.03%) |
Nov 01, 2011 | 21.58 | 22.18 | 20.83 | 21.29 | 1,303,240 | -0.71(-3.21%) |
Oct 31, 2011 | 21.50 | 22.77 | 21.01 | 22.00 | 1,062,778 | +0.06(+0.28%) |
Oct 28, 2011 | 20.47 | 22.22 | 20.17 | 21.94 | 1,396,293 | +1.41(+6.89%) |
Oct 27, 2011 | 19.85 | 20.71 | 19.78 | 20.52 | 1,189,373 | +1.51(+7.96%) |
Oct 26, 2011 | 18.82 | 19.10 | 18.24 | 19.01 | 683,431 | +0.56(+3.03%) |
Oct 25, 2011 | 19.42 | 19.80 | 18.39 | 18.45 | 504,219 | -1.15(-5.86%) |
Oct 24, 2011 | 18.57 | 19.84 | 18.57 | 19.60 | 591,547 | +1.14(+6.15%) |
Oct 21, 2011 | 18.06 | 18.65 | 17.90 | 18.46 | 674,443 | +0.76(+4.31%) |
Oct 20, 2011 | 17.94 | 18.07 | 17.34 | 17.70 | 531,313 | -0.19(-1.07%) |
Oct 19, 2011 | 18.36 | 18.55 | 17.80 | 17.89 | 605,202 | -0.40(-2.17%) |
Oct 18, 2011 | 17.79 | 18.37 | 17.28 | 18.29 | 545,887 | +0.56(+3.15%) |
Oct 17, 2011 | 18.61 | 18.84 | 17.56 | 17.73 | 642,216 | -1.02(-5.46%) |
Oct 14, 2011 | 18.57 | 18.85 | 18.49 | 18.75 | 440,609 | +0.50(+2.75%) |
Oct 13, 2011 | 18.26 | 18.56 | 17.98 | 18.25 | 329,571 | -0.22(-1.21%) |
Oct 12, 2011 | 18.77 | 18.82 | 17.74 | 18.47 | 863,556 | -0.08(-0.43%) |
Oct 11, 2011 | 18.19 | 18.70 | 17.89 | 18.55 | 571,457 | +0.26(+1.42%) |
Oct 10, 2011 | 17.93 | 18.30 | 17.81 | 18.29 | 737,543 | +0.84(+4.80%) |
Oct 07, 2011 | 17.79 | 18.35 | 17.21 | 17.46 | 633,209 | -0.25(-1.40%) |
Oct 06, 2011 | 18.13 | 18.19 | 17.20 | 17.70 | 1,050,332 | +0.51(+3.00%) |
Oct 05, 2011 | 16.19 | 17.45 | 15.90 | 17.19 | 687,084 | +1.15(+7.20%) |
Oct 04, 2011 | 14.55 | 16.06 | 14.55 | 16.04 | 1,196,231 | +1.28(+8.66%) |