Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.61 | 20.61 | 20.33 | 20.33 | 240,280 | -0.17(-0.85%) |
Dec 29, 2011 | 20.52 | 20.78 | 20.50 | 20.51 | 244,188 | +0.01(+0.04%) |
Dec 28, 2011 | 20.56 | 20.62 | 20.43 | 20.50 | 217,770 | -0.16(-0.76%) |
Dec 27, 2011 | 20.49 | 20.74 | 20.44 | 20.66 | 393,510 | +0.09(+0.43%) |
Dec 23, 2011 | 20.47 | 20.65 | 20.39 | 20.57 | 341,066 | +0.59(+2.93%) |
Dec 21, 2011 | 19.56 | 20.11 | 19.49 | 19.98 | 955,331 | +0.43(+2.19%) |
Dec 20, 2011 | 19.40 | 19.56 | 19.32 | 19.56 | 684,484 | +0.53(+2.76%) |
Dec 19, 2011 | 19.43 | 19.50 | 18.99 | 19.03 | 348,047 | -0.15(-0.78%) |
Dec 16, 2011 | 19.33 | 19.50 | 19.09 | 19.18 | 1,093,376 | +0.18(+0.92%) |
Dec 15, 2011 | 19.12 | 19.23 | 18.89 | 19.00 | 1,168,963 | +0.06(+0.32%) |
Dec 14, 2011 | 18.85 | 19.24 | 18.81 | 18.94 | 4,948,116 | -0.56(-2.87%) |
Dec 13, 2011 | 19.47 | 19.93 | 19.05 | 19.50 | 882,871 | -0.81(-4.01%) |
Dec 12, 2011 | 20.27 | 20.37 | 20.08 | 20.32 | 124,771 | -0.11(-0.56%) |
Dec 09, 2011 | 20.37 | 20.69 | 20.36 | 20.43 | 186,795 | +0.17(+0.82%) |
Dec 08, 2011 | 20.53 | 20.67 | 20.21 | 20.26 | 253,312 | -0.45(-2.15%) |
Dec 07, 2011 | 20.26 | 20.87 | 20.16 | 20.71 | 135,978 | +0.32(+1.59%) |
Dec 06, 2011 | 20.18 | 20.54 | 20.16 | 20.39 | 161,634 | +0.17(+0.87%) |
Dec 05, 2011 | 20.26 | 20.41 | 20.04 | 20.21 | 218,331 | +0.23(+1.14%) |
Dec 02, 2011 | 20.29 | 20.45 | 19.91 | 19.98 | 157,376 | -0.11(-0.57%) |
Dec 01, 2011 | 19.98 | 20.27 | 19.84 | 20.10 | 191,767 | +0.01(+0.04%) |
Nov 30, 2011 | 20.00 | 20.24 | 19.28 | 20.09 | 419,062 | +0.68(+3.52%) |
Nov 29, 2011 | 19.66 | 19.84 | 19.35 | 19.41 | 198,530 | -0.27(-1.38%) |
Nov 28, 2011 | 19.56 | 19.74 | 19.45 | 19.68 | 169,292 | +0.55(+2.88%) |
Nov 25, 2011 | 19.11 | 19.35 | 18.96 | 19.13 | 97,141 | -0.04(-0.18%) |
Nov 23, 2011 | 19.46 | 19.51 | 19.14 | 19.16 | 158,056 | -0.53(-2.67%) |
Nov 22, 2011 | 19.79 | 20.14 | 19.66 | 19.69 | 188,731 | -0.20(-1.01%) |
Nov 21, 2011 | 19.83 | 20.09 | 19.65 | 19.89 | 125,385 | -0.23(-1.13%) |
Nov 18, 2011 | 20.00 | 20.26 | 19.77 | 20.12 | 131,326 | +0.13(+0.66%) |
Nov 17, 2011 | 20.13 | 20.53 | 19.91 | 19.98 | 163,905 | -0.15(-0.74%) |
Nov 16, 2011 | 20.25 | 20.55 | 20.05 | 20.13 | 156,788 | -0.31(-1.54%) |
Nov 15, 2011 | 19.91 | 20.62 | 19.87 | 20.45 | 184,186 | +0.36(+1.79%) |
Nov 14, 2011 | 20.42 | 20.42 | 19.91 | 20.09 | 256,126 | -0.40(-1.96%) |
Nov 11, 2011 | 20.24 | 20.51 | 20.17 | 20.49 | 171,656 | +0.38(+1.87%) |
Nov 10, 2011 | 20.26 | 20.31 | 19.98 | 20.12 | 131,996 | +0.15(+0.74%) |
Nov 09, 2011 | 20.12 | 20.38 | 19.95 | 19.97 | 242,510 | -0.59(-2.85%) |
Nov 08, 2011 | 20.27 | 20.63 | 19.98 | 20.55 | 203,917 | +0.23(+1.12%) |
Nov 07, 2011 | 19.96 | 20.36 | 19.84 | 20.33 | 127,239 | +0.26(+1.31%) |
Nov 04, 2011 | 19.84 | 20.22 | 19.60 | 20.06 | 210,189 | -0.05(-0.26%) |
Nov 03, 2011 | 20.33 | 20.33 | 19.66 | 20.12 | 366,888 | -0.07(-0.35%) |
Nov 02, 2011 | 18.41 | 20.33 | 18.38 | 20.19 | 324,922 | +1.16(+6.12%) |
Nov 01, 2011 | 19.25 | 19.58 | 18.91 | 19.02 | 222,017 | -0.78(-3.93%) |
Oct 31, 2011 | 19.91 | 20.21 | 19.78 | 19.80 | 211,042 | -0.36(-1.78%) |
Oct 28, 2011 | 19.87 | 20.28 | 19.87 | 20.16 | 246,907 | +0.14(+0.70%) |
Oct 27, 2011 | 19.50 | 20.03 | 19.47 | 20.02 | 336,732 | +0.66(+3.39%) |
Oct 26, 2011 | 19.27 | 19.48 | 18.99 | 19.36 | 185,325 | +0.42(+2.22%) |
Oct 25, 2011 | 19.22 | 19.28 | 18.92 | 18.94 | 199,653 | -0.45(-2.35%) |
Oct 24, 2011 | 19.21 | 19.50 | 19.10 | 19.40 | 173,617 | +0.21(+1.09%) |
Oct 21, 2011 | 19.00 | 19.19 | 18.65 | 19.19 | 255,339 | +0.45(+2.38%) |
Oct 20, 2011 | 18.19 | 18.77 | 18.12 | 18.74 | 325,331 | +0.56(+3.08%) |
Oct 19, 2011 | 18.51 | 18.72 | 18.15 | 18.18 | 219,067 | -0.32(-1.75%) |
Oct 18, 2011 | 18.13 | 18.64 | 17.81 | 18.51 | 247,270 | +0.46(+2.57%) |
Oct 17, 2011 | 18.60 | 18.66 | 17.95 | 18.04 | 189,197 | -0.76(-4.05%) |
Oct 14, 2011 | 18.44 | 18.83 | 18.16 | 18.80 | 205,238 | +0.56(+3.07%) |
Oct 13, 2011 | 18.43 | 18.52 | 18.17 | 18.24 | 259,588 | -0.66(-3.52%) |
Oct 12, 2011 | 18.62 | 19.09 | 18.58 | 18.91 | 203,749 | +0.39(+2.08%) |
Oct 11, 2011 | 18.22 | 18.61 | 18.16 | 18.52 | 191,553 | +0.16(+0.86%) |
Oct 10, 2011 | 18.37 | 18.52 | 18.20 | 18.37 | 237,993 | +0.39(+2.14%) |
Oct 07, 2011 | 18.49 | 18.58 | 17.88 | 17.98 | 429,222 | -0.54(-2.93%) |
Oct 06, 2011 | 18.58 | 18.63 | 18.20 | 18.52 | 286,473 | -0.10(-0.52%) |
Oct 05, 2011 | 18.93 | 18.93 | 18.32 | 18.62 | 207,891 | -0.34(-1.80%) |
Oct 04, 2011 | 17.95 | 18.98 | 17.83 | 18.96 | 534,418 | +0.93(+5.14%) |