Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.12 | 19.43 | 18.97 | 19.43 | 33,514 | +0.31(+1.62%) |
Dec 29, 2011 | 18.75 | 19.12 | 18.63 | 19.12 | 21,610 | +0.43(+2.31%) |
Dec 28, 2011 | 18.98 | 19.23 | 18.68 | 18.68 | 18,192 | -0.71(-3.66%) |
Dec 27, 2011 | 19.11 | 19.45 | 18.90 | 19.39 | 11,941 | +0.06(+0.33%) |
Dec 23, 2011 | 19.56 | 19.66 | 19.07 | 19.33 | 6,882 | -0.02(-0.11%) |
Dec 21, 2011 | 19.06 | 19.36 | 18.73 | 19.35 | 11,259 | +0.13(+0.69%) |
Dec 20, 2011 | 18.78 | 19.22 | 18.66 | 19.22 | 36,047 | +0.94(+5.17%) |
Dec 19, 2011 | 18.74 | 19.17 | 18.16 | 18.27 | 17,538 | -0.89(-4.63%) |
Dec 16, 2011 | 19.56 | 19.60 | 18.84 | 19.16 | 67,962 | -0.22(-1.16%) |
Dec 15, 2011 | 19.49 | 19.53 | 18.95 | 19.38 | 23,568 | +0.11(+0.55%) |
Dec 14, 2011 | 18.40 | 19.37 | 18.35 | 19.28 | 58,411 | +0.71(+3.82%) |
Dec 13, 2011 | 19.56 | 19.70 | 18.42 | 18.57 | 19,179 | -0.84(-4.32%) |
Dec 12, 2011 | 19.28 | 19.52 | 19.00 | 19.41 | 20,204 | -0.14(-0.74%) |
Dec 09, 2011 | 18.71 | 19.75 | 18.71 | 19.55 | 27,966 | +0.99(+5.32%) |
Dec 08, 2011 | 19.46 | 19.54 | 18.50 | 18.56 | 24,870 | -1.16(-5.90%) |
Dec 07, 2011 | 19.81 | 19.82 | 19.61 | 19.73 | 25,885 | -0.32(-1.57%) |
Dec 06, 2011 | 18.89 | 20.11 | 18.89 | 20.04 | 28,373 | +0.68(+3.53%) |
Dec 05, 2011 | 19.20 | 19.39 | 18.82 | 19.36 | 28,597 | +0.39(+2.08%) |
Dec 02, 2011 | 19.27 | 19.33 | 18.66 | 18.96 | 22,410 | +0.02(+0.11%) |
Dec 01, 2011 | 18.87 | 19.22 | 18.65 | 18.94 | 42,528 | -1.63(-7.94%) |
Nov 30, 2011 | 19.48 | 20.70 | 19.01 | 20.57 | 125,492 | +1.97(+10.57%) |
Nov 29, 2011 | 18.79 | 19.40 | 18.39 | 18.61 | 27,945 | -0.25(-1.32%) |
Nov 28, 2011 | 18.21 | 18.86 | 17.94 | 18.86 | 30,445 | +1.12(+6.29%) |
Nov 25, 2011 | 17.91 | 18.24 | 17.65 | 17.74 | 22,789 | -0.20(-1.13%) |
Nov 23, 2011 | 18.38 | 18.38 | 17.94 | 17.94 | 34,225 | -0.50(-2.74%) |
Nov 22, 2011 | 18.87 | 18.90 | 18.45 | 18.45 | 17,615 | -0.48(-2.55%) |
Nov 21, 2011 | 19.59 | 19.61 | 18.76 | 18.93 | 34,343 | -1.02(-5.11%) |
Nov 18, 2011 | 19.95 | 20.14 | 19.58 | 19.95 | 18,620 | +0.02(+0.11%) |
Nov 17, 2011 | 20.70 | 20.70 | 19.82 | 19.93 | 14,532 | -0.09(-0.42%) |
Nov 16, 2011 | 20.12 | 20.88 | 20.02 | 20.02 | 22,513 | -0.38(-1.85%) |
Nov 15, 2011 | 20.03 | 20.39 | 19.67 | 20.39 | 17,388 | +0.69(+3.51%) |
Nov 14, 2011 | 20.43 | 20.43 | 19.60 | 19.70 | 22,383 | -0.80(-3.91%) |
Nov 11, 2011 | 20.23 | 20.52 | 20.05 | 20.51 | 21,344 | +0.54(+2.72%) |
Nov 10, 2011 | 20.37 | 20.37 | 19.69 | 19.96 | 16,917 | +0.07(+0.35%) |
Nov 09, 2011 | 20.48 | 20.95 | 19.89 | 19.89 | 30,274 | -1.16(-5.50%) |
Nov 08, 2011 | 20.79 | 21.22 | 20.55 | 21.05 | 23,570 | +0.47(+2.27%) |
Nov 07, 2011 | 20.61 | 20.98 | 19.92 | 20.59 | 15,903 | -0.45(-2.15%) |
Nov 04, 2011 | 21.31 | 21.37 | 20.78 | 21.04 | 13,147 | -0.56(-2.58%) |
Nov 03, 2011 | 21.02 | 21.63 | 20.85 | 21.60 | 32,436 | +0.77(+3.67%) |
Nov 02, 2011 | 20.62 | 20.97 | 20.29 | 20.83 | 32,782 | +0.60(+2.97%) |
Nov 01, 2011 | 19.96 | 20.98 | 19.96 | 20.23 | 46,870 | -0.60(-2.88%) |
Oct 31, 2011 | 20.26 | 21.08 | 20.24 | 20.83 | 38,607 | +0.25(+1.21%) |
Oct 28, 2011 | 21.32 | 21.69 | 20.13 | 20.58 | 42,641 | -0.95(-4.42%) |
Oct 27, 2011 | 21.21 | 22.26 | 21.00 | 21.53 | 98,358 | +0.71(+3.42%) |
Oct 26, 2011 | 20.60 | 20.91 | 19.96 | 20.82 | 23,194 | +0.61(+3.02%) |
Oct 25, 2011 | 20.86 | 20.90 | 20.09 | 20.21 | 26,699 | -0.76(-3.62%) |
Oct 24, 2011 | 20.26 | 20.99 | 20.26 | 20.97 | 27,819 | +0.70(+3.46%) |
Oct 21, 2011 | 20.02 | 20.40 | 19.87 | 20.27 | 37,237 | +0.78(+4.01%) |
Oct 20, 2011 | 18.95 | 19.81 | 18.94 | 19.48 | 23,006 | +0.26(+1.33%) |
Oct 19, 2011 | 20.01 | 20.30 | 19.14 | 19.23 | 25,977 | -0.91(-4.54%) |
Oct 18, 2011 | 19.20 | 20.36 | 19.14 | 20.14 | 36,112 | +1.13(+5.95%) |
Oct 17, 2011 | 20.14 | 20.27 | 18.92 | 19.01 | 45,387 | -1.28(-6.29%) |
Oct 14, 2011 | 19.95 | 20.33 | 19.61 | 20.29 | 43,973 | +0.52(+2.61%) |
Oct 13, 2011 | 19.68 | 19.80 | 19.51 | 19.77 | 23,060 | -0.02(-0.11%) |
Oct 12, 2011 | 19.34 | 19.81 | 19.16 | 19.79 | 46,864 | +0.50(+2.59%) |
Oct 11, 2011 | 18.43 | 19.30 | 18.43 | 19.29 | 29,288 | +0.60(+3.21%) |
Oct 10, 2011 | 18.34 | 18.71 | 17.89 | 18.69 | 46,063 | +0.63(+3.50%) |
Oct 07, 2011 | 18.62 | 18.84 | 17.84 | 18.06 | 34,422 | -0.55(-2.94%) |
Oct 06, 2011 | 18.17 | 18.61 | 17.96 | 18.61 | 32,174 | +0.44(+2.40%) |
Oct 05, 2011 | 17.77 | 18.23 | 17.41 | 18.17 | 28,663 | +0.28(+1.54%) |
Oct 04, 2011 | 16.29 | 17.99 | 16.29 | 17.90 | 48,313 | +1.64(+10.10%) |