Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.06 | 24.06 | 23.50 | 23.73 | 696,174 | -0.29(-1.23%) |
Dec 29, 2011 | 23.80 | 24.18 | 23.63 | 24.02 | 589,681 | +0.29(+1.22%) |
Dec 28, 2011 | 24.81 | 24.87 | 23.63 | 23.73 | 667,790 | -1.14(-4.58%) |
Dec 27, 2011 | 24.50 | 24.99 | 24.50 | 24.87 | 450,137 | +0.33(+1.34%) |
Dec 23, 2011 | 24.85 | 24.98 | 24.31 | 24.54 | 410,324 | -0.06(-0.24%) |
Dec 21, 2011 | 24.79 | 24.99 | 24.30 | 24.60 | 693,479 | -0.36(-1.44%) |
Dec 20, 2011 | 24.30 | 25.00 | 23.65 | 24.96 | 716,240 | +1.16(+4.87%) |
Dec 19, 2011 | 24.00 | 24.41 | 23.68 | 23.80 | 638,381 | -0.15(-0.63%) |
Dec 16, 2011 | 23.94 | 24.48 | 23.81 | 23.95 | 1,157,474 | +0.32(+1.35%) |
Dec 15, 2011 | 23.53 | 23.78 | 23.15 | 23.63 | 570,558 | +0.45(+1.94%) |
Dec 14, 2011 | 23.68 | 23.77 | 23.13 | 23.18 | 733,151 | -0.67(-2.81%) |
Dec 13, 2011 | 24.76 | 24.93 | 23.57 | 23.85 | 478,239 | -0.79(-3.21%) |
Dec 12, 2011 | 25.01 | 25.01 | 24.19 | 24.64 | 410,954 | -0.77(-3.03%) |
Dec 09, 2011 | 24.47 | 25.58 | 24.18 | 25.41 | 774,281 | +0.96(+3.93%) |
Dec 08, 2011 | 24.91 | 25.10 | 24.41 | 24.45 | 694,749 | -0.60(-2.40%) |
Dec 07, 2011 | 24.70 | 25.11 | 24.28 | 25.05 | 818,803 | +0.20(+0.80%) |
Dec 06, 2011 | 24.43 | 25.01 | 24.07 | 24.85 | 603,005 | +0.37(+1.51%) |
Dec 05, 2011 | 24.77 | 24.98 | 24.18 | 24.48 | 403,894 | +0.11(+0.45%) |
Dec 02, 2011 | 24.73 | 25.01 | 24.27 | 24.37 | 942,050 | -0.13(-0.53%) |
Dec 01, 2011 | 24.37 | 24.82 | 24.24 | 24.50 | 766,686 | +0.00(+0.00%) |
Nov 30, 2011 | 23.33 | 24.99 | 22.95 | 24.50 | 1,271,889 | +1.69(+7.41%) |
Nov 29, 2011 | 22.84 | 23.05 | 22.59 | 22.81 | 497,540 | -0.07(-0.31%) |
Nov 28, 2011 | 22.00 | 22.95 | 21.83 | 22.88 | 591,569 | +1.65(+7.77%) |
Nov 25, 2011 | 21.48 | 21.78 | 21.20 | 21.23 | 119,412 | -0.32(-1.48%) |
Nov 23, 2011 | 22.09 | 22.29 | 21.43 | 21.55 | 430,220 | -0.71(-3.19%) |
Nov 22, 2011 | 22.38 | 22.80 | 22.18 | 22.26 | 391,761 | -0.18(-0.80%) |
Nov 21, 2011 | 22.06 | 22.49 | 21.76 | 22.44 | 586,816 | +0.01(+0.04%) |
Nov 18, 2011 | 22.35 | 22.80 | 22.20 | 22.43 | 624,107 | +0.18(+0.81%) |
Nov 17, 2011 | 22.26 | 23.03 | 21.88 | 22.25 | 585,674 | -0.06(-0.27%) |
Nov 16, 2011 | 22.85 | 23.18 | 22.27 | 22.31 | 564,145 | -0.79(-3.42%) |
Nov 15, 2011 | 22.88 | 23.29 | 22.57 | 23.10 | 640,175 | -0.02(-0.09%) |
Nov 14, 2011 | 22.78 | 23.46 | 22.41 | 23.12 | 613,803 | +0.09(+0.39%) |
Nov 11, 2011 | 22.29 | 23.11 | 22.05 | 23.03 | 642,796 | +0.99(+4.49%) |
Nov 10, 2011 | 22.33 | 22.48 | 21.71 | 22.04 | 496,333 | +0.10(+0.46%) |
Nov 09, 2011 | 22.10 | 22.55 | 21.70 | 21.94 | 654,375 | -0.94(-4.11%) |
Nov 08, 2011 | 23.00 | 23.19 | 22.35 | 22.88 | 712,038 | -0.10(-0.44%) |
Nov 07, 2011 | 22.55 | 23.00 | 22.42 | 22.98 | 540,459 | +0.41(+1.82%) |
Nov 04, 2011 | 22.00 | 22.67 | 22.00 | 22.57 | 1,044,124 | +0.23(+1.03%) |
Nov 03, 2011 | 22.06 | 22.47 | 21.53 | 22.34 | 551,117 | +0.34(+1.55%) |
Nov 02, 2011 | 21.92 | 22.21 | 21.65 | 22.00 | 597,750 | +0.28(+1.29%) |
Nov 01, 2011 | 21.88 | 22.50 | 21.52 | 21.72 | 1,513,543 | -1.31(-5.69%) |
Oct 31, 2011 | 23.16 | 23.86 | 22.76 | 23.03 | 1,352,712 | -0.62(-2.62%) |
Oct 28, 2011 | 21.49 | 24.00 | 21.25 | 23.65 | 3,976,832 | +5.84(+32.79%) |
Oct 27, 2011 | 17.89 | 18.34 | 17.46 | 17.81 | 1,484,250 | +0.55(+3.19%) |
Oct 26, 2011 | 17.82 | 17.82 | 17.20 | 17.26 | 933,507 | -0.31(-1.76%) |
Oct 25, 2011 | 17.82 | 17.88 | 17.41 | 17.57 | 571,686 | -0.47(-2.61%) |
Oct 24, 2011 | 17.37 | 18.10 | 17.32 | 18.04 | 420,437 | +0.72(+4.16%) |
Oct 21, 2011 | 16.87 | 17.35 | 16.74 | 17.32 | 486,108 | +0.80(+4.84%) |
Oct 20, 2011 | 16.13 | 16.57 | 15.74 | 16.52 | 408,315 | +0.39(+2.42%) |
Oct 19, 2011 | 16.38 | 16.61 | 16.05 | 16.13 | 383,074 | -0.27(-1.65%) |
Oct 18, 2011 | 15.85 | 16.56 | 15.55 | 16.40 | 688,483 | +0.57(+3.60%) |
Oct 17, 2011 | 16.27 | 16.47 | 15.75 | 15.83 | 525,990 | -0.55(-3.36%) |
Oct 14, 2011 | 16.50 | 16.57 | 16.16 | 16.38 | 316,470 | +0.05(+0.31%) |
Oct 13, 2011 | 16.60 | 16.75 | 16.04 | 16.33 | 372,483 | -0.37(-2.22%) |
Oct 12, 2011 | 16.79 | 16.95 | 16.46 | 16.70 | 428,459 | -0.06(-0.36%) |
Oct 11, 2011 | 16.87 | 17.10 | 16.55 | 16.76 | 688,601 | -0.27(-1.59%) |
Oct 10, 2011 | 16.52 | 17.10 | 16.52 | 17.03 | 569,512 | +0.83(+5.12%) |
Oct 07, 2011 | 16.81 | 17.11 | 16.18 | 16.20 | 606,678 | -0.59(-3.51%) |
Oct 06, 2011 | 16.20 | 16.83 | 15.85 | 16.79 | 627,873 | +0.69(+4.29%) |
Oct 05, 2011 | 16.08 | 16.25 | 15.77 | 16.10 | 450,831 | +0.02(+0.12%) |
Oct 04, 2011 | 14.26 | 16.15 | 14.26 | 16.08 | 1,252,893 | +1.82(+12.76%) |