Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.40 | 21.73 | 21.36 | 21.56 | 201,024 | +0.16(+0.75%) |
Dec 29, 2011 | 21.10 | 21.47 | 20.85 | 21.40 | 133,984 | +0.41(+1.95%) |
Dec 28, 2011 | 20.97 | 21.16 | 20.86 | 20.99 | 134,166 | -0.03(-0.14%) |
Dec 27, 2011 | 20.79 | 21.05 | 20.68 | 21.02 | 98,715 | +0.14(+0.67%) |
Dec 23, 2011 | 20.72 | 20.91 | 20.63 | 20.88 | 94,802 | +0.49(+2.40%) |
Dec 21, 2011 | 19.71 | 20.50 | 19.48 | 20.39 | 246,442 | +0.57(+2.88%) |
Dec 20, 2011 | 19.51 | 19.93 | 19.40 | 19.82 | 263,798 | +0.76(+3.99%) |
Dec 19, 2011 | 20.15 | 20.15 | 19.01 | 19.06 | 230,496 | -0.90(-4.51%) |
Dec 16, 2011 | 20.14 | 20.31 | 19.79 | 19.96 | 480,323 | +0.07(+0.35%) |
Dec 15, 2011 | 20.19 | 20.30 | 19.80 | 19.89 | 245,382 | +0.09(+0.45%) |
Dec 14, 2011 | 19.85 | 20.30 | 19.60 | 19.80 | 393,173 | -0.18(-0.90%) |
Dec 13, 2011 | 21.31 | 21.33 | 19.89 | 19.98 | 301,136 | -1.18(-5.58%) |
Dec 12, 2011 | 20.71 | 21.22 | 20.71 | 21.16 | 243,990 | +0.17(+0.81%) |
Dec 09, 2011 | 20.26 | 21.11 | 20.21 | 20.99 | 613,605 | +0.80(+3.96%) |
Dec 08, 2011 | 20.44 | 20.44 | 19.92 | 20.19 | 386,391 | -0.32(-1.56%) |
Dec 07, 2011 | 20.35 | 20.65 | 19.89 | 20.51 | 299,035 | -0.06(-0.29%) |
Dec 06, 2011 | 20.54 | 20.72 | 20.45 | 20.57 | 319,253 | +0.00(+0.00%) |
Dec 05, 2011 | 20.50 | 20.75 | 20.30 | 20.57 | 468,508 | +0.33(+1.63%) |
Dec 02, 2011 | 20.00 | 20.31 | 19.87 | 20.24 | 623,801 | +0.46(+2.33%) |
Dec 01, 2011 | 19.59 | 20.02 | 19.35 | 19.78 | 400,082 | +0.06(+0.30%) |
Nov 30, 2011 | 19.25 | 19.76 | 19.12 | 19.72 | 578,173 | +0.77(+4.06%) |
Nov 29, 2011 | 18.88 | 19.15 | 18.60 | 18.95 | 291,652 | +0.06(+0.32%) |
Nov 28, 2011 | 19.02 | 19.24 | 18.61 | 18.89 | 345,874 | +0.67(+3.68%) |
Nov 25, 2011 | 18.10 | 18.49 | 17.84 | 18.22 | 225,238 | +0.00(+0.00%) |
Nov 23, 2011 | 18.61 | 18.73 | 18.16 | 18.22 | 284,877 | -0.67(-3.55%) |
Nov 22, 2011 | 18.90 | 19.11 | 18.70 | 18.89 | 226,467 | -0.02(-0.11%) |
Nov 21, 2011 | 18.68 | 19.06 | 18.49 | 18.91 | 275,129 | -0.14(-0.73%) |
Nov 18, 2011 | 18.81 | 19.15 | 18.56 | 19.05 | 337,243 | +0.31(+1.65%) |
Nov 17, 2011 | 18.88 | 19.13 | 18.57 | 18.74 | 407,336 | -0.14(-0.74%) |
Nov 16, 2011 | 18.90 | 19.24 | 18.74 | 18.88 | 520,175 | -0.31(-1.62%) |
Nov 15, 2011 | 18.64 | 19.27 | 18.63 | 19.19 | 863,520 | +0.40(+2.13%) |
Nov 14, 2011 | 18.80 | 18.98 | 18.56 | 18.79 | 307,273 | -0.15(-0.79%) |
Nov 11, 2011 | 18.73 | 19.00 | 18.61 | 18.94 | 305,333 | +0.48(+2.60%) |
Nov 10, 2011 | 18.18 | 18.58 | 17.80 | 18.46 | 455,418 | +0.66(+3.71%) |
Nov 09, 2011 | 17.78 | 18.34 | 17.64 | 17.80 | 387,935 | -0.50(-2.73%) |
Nov 08, 2011 | 18.61 | 18.61 | 17.85 | 18.30 | 389,517 | -0.10(-0.54%) |
Nov 07, 2011 | 18.50 | 18.60 | 17.83 | 18.40 | 331,275 | -0.12(-0.65%) |
Nov 04, 2011 | 18.41 | 18.59 | 18.03 | 18.52 | 400,327 | -0.11(-0.59%) |
Nov 03, 2011 | 18.95 | 18.97 | 17.93 | 18.63 | 540,284 | -0.17(-0.90%) |
Nov 02, 2011 | 18.70 | 19.00 | 18.49 | 18.80 | 464,078 | +0.47(+2.56%) |
Nov 01, 2011 | 17.61 | 18.65 | 17.58 | 18.33 | 604,987 | -0.32(-1.72%) |
Oct 31, 2011 | 19.01 | 19.26 | 18.65 | 18.65 | 505,911 | -0.67(-3.47%) |
Oct 28, 2011 | 19.55 | 19.67 | 18.86 | 19.32 | 553,260 | -0.21(-1.08%) |
Oct 27, 2011 | 19.86 | 20.19 | 19.39 | 19.53 | 702,088 | +0.42(+2.20%) |
Oct 26, 2011 | 20.55 | 20.72 | 18.52 | 19.11 | 802,112 | -0.69(-3.48%) |
Oct 25, 2011 | 20.43 | 20.46 | 19.71 | 19.80 | 455,820 | -0.81(-3.93%) |
Oct 24, 2011 | 19.81 | 20.70 | 19.53 | 20.61 | 591,954 | +0.96(+4.89%) |
Oct 21, 2011 | 19.82 | 20.12 | 19.43 | 19.65 | 395,189 | +0.25(+1.29%) |
Oct 20, 2011 | 19.36 | 19.60 | 18.78 | 19.40 | 293,854 | +0.05(+0.26%) |
Oct 19, 2011 | 19.48 | 19.84 | 19.18 | 19.35 | 334,084 | -0.26(-1.33%) |
Oct 18, 2011 | 18.87 | 19.77 | 18.38 | 19.61 | 459,596 | +0.68(+3.59%) |
Oct 17, 2011 | 19.18 | 19.59 | 18.83 | 18.93 | 314,963 | -0.37(-1.92%) |
Oct 14, 2011 | 19.45 | 19.56 | 18.87 | 19.30 | 221,276 | +0.21(+1.10%) |
Oct 13, 2011 | 19.30 | 19.55 | 18.82 | 19.09 | 293,955 | -0.45(-2.30%) |
Oct 12, 2011 | 19.19 | 19.75 | 18.85 | 19.54 | 337,163 | +0.47(+2.46%) |
Oct 11, 2011 | 18.68 | 19.22 | 18.23 | 19.07 | 365,694 | +0.15(+0.79%) |
Oct 10, 2011 | 18.32 | 19.15 | 18.16 | 18.92 | 323,106 | +1.06(+5.94%) |
Oct 07, 2011 | 18.45 | 18.77 | 17.66 | 17.86 | 293,663 | -0.52(-2.83%) |
Oct 06, 2011 | 18.09 | 18.39 | 17.86 | 18.38 | 320,914 | +0.65(+3.67%) |
Oct 05, 2011 | 17.54 | 18.05 | 17.02 | 17.73 | 395,002 | +0.17(+0.97%) |
Oct 04, 2011 | 15.32 | 17.64 | 15.01 | 17.56 | 637,884 | +2.04(+13.14%) |