Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.89 | 24.10 | 23.69 | 23.94 | 201,450 | +0.10(+0.42%) |
Dec 29, 2011 | 23.76 | 24.19 | 23.52 | 23.84 | 272,030 | +0.26(+1.12%) |
Dec 28, 2011 | 24.19 | 24.19 | 23.55 | 23.58 | 145,892 | -0.58(-2.39%) |
Dec 27, 2011 | 23.63 | 24.18 | 23.53 | 24.15 | 190,490 | +0.56(+2.37%) |
Dec 23, 2011 | 23.35 | 23.60 | 23.15 | 23.59 | 246,124 | +0.05(+0.20%) |
Dec 21, 2011 | 22.95 | 23.66 | 22.76 | 23.55 | 331,949 | +0.59(+2.59%) |
Dec 20, 2011 | 23.01 | 23.50 | 22.78 | 22.95 | 469,748 | +0.26(+1.14%) |
Dec 19, 2011 | 23.05 | 23.13 | 22.45 | 22.69 | 472,001 | -0.46(-2.01%) |
Dec 16, 2011 | 22.40 | 23.20 | 22.39 | 23.16 | 914,681 | +0.94(+4.21%) |
Dec 15, 2011 | 22.56 | 22.71 | 21.92 | 22.22 | 476,222 | -0.11(-0.47%) |
Dec 14, 2011 | 22.70 | 22.70 | 22.03 | 22.33 | 354,285 | -0.44(-1.94%) |
Dec 13, 2011 | 22.82 | 23.71 | 22.67 | 22.77 | 522,819 | +0.09(+0.39%) |
Dec 12, 2011 | 22.60 | 22.70 | 22.11 | 22.68 | 225,097 | -0.06(-0.28%) |
Dec 09, 2011 | 22.19 | 22.88 | 22.19 | 22.75 | 364,840 | +0.68(+3.09%) |
Dec 08, 2011 | 22.58 | 22.58 | 21.96 | 22.06 | 311,895 | -0.64(-2.82%) |
Dec 07, 2011 | 22.59 | 22.86 | 22.31 | 22.70 | 281,573 | +0.11(+0.47%) |
Dec 06, 2011 | 22.60 | 22.77 | 22.49 | 22.60 | 357,348 | +0.11(+0.50%) |
Dec 05, 2011 | 22.32 | 22.85 | 22.08 | 22.49 | 946,757 | +0.50(+2.27%) |
Dec 02, 2011 | 21.32 | 22.19 | 21.25 | 21.99 | 2,227,784 | +1.26(+6.07%) |
Dec 01, 2011 | 20.40 | 20.85 | 20.22 | 20.73 | 364,305 | +0.39(+1.91%) |
Nov 30, 2011 | 20.13 | 20.39 | 20.07 | 20.34 | 466,454 | +0.71(+3.60%) |
Nov 29, 2011 | 19.70 | 19.81 | 19.42 | 19.63 | 370,211 | +0.04(+0.21%) |
Nov 28, 2011 | 19.70 | 19.76 | 19.25 | 19.59 | 360,356 | +0.31(+1.62%) |
Nov 25, 2011 | 19.25 | 19.78 | 19.25 | 19.28 | 62,908 | -0.02(-0.12%) |
Nov 23, 2011 | 19.38 | 19.42 | 19.13 | 19.30 | 254,677 | -0.21(-1.09%) |
Nov 22, 2011 | 19.46 | 19.73 | 19.35 | 19.52 | 281,747 | +0.09(+0.48%) |
Nov 21, 2011 | 19.42 | 19.52 | 19.03 | 19.42 | 357,792 | -0.19(-0.99%) |
Nov 18, 2011 | 19.76 | 20.02 | 19.56 | 19.62 | 364,150 | -0.13(-0.66%) |
Nov 17, 2011 | 20.06 | 20.06 | 19.39 | 19.75 | 199,541 | -0.26(-1.29%) |
Nov 16, 2011 | 20.08 | 20.38 | 19.95 | 20.00 | 185,930 | -0.15(-0.76%) |
Nov 15, 2011 | 20.04 | 20.16 | 19.87 | 20.16 | 297,033 | +0.08(+0.41%) |
Nov 14, 2011 | 19.86 | 20.26 | 19.72 | 20.07 | 164,758 | +0.13(+0.65%) |
Nov 11, 2011 | 20.30 | 20.56 | 19.85 | 19.95 | 190,275 | -0.12(-0.62%) |
Nov 10, 2011 | 19.75 | 20.11 | 19.37 | 20.07 | 227,807 | +0.60(+3.08%) |
Nov 09, 2011 | 20.10 | 20.10 | 19.37 | 19.47 | 249,201 | -1.03(-5.02%) |
Nov 08, 2011 | 20.30 | 20.56 | 19.86 | 20.50 | 388,314 | +0.34(+1.69%) |
Nov 07, 2011 | 20.30 | 20.30 | 19.63 | 20.16 | 226,881 | +0.03(+0.15%) |
Nov 04, 2011 | 19.96 | 20.19 | 19.57 | 20.13 | 142,498 | +0.14(+0.68%) |
Nov 03, 2011 | 19.85 | 20.14 | 19.55 | 19.99 | 202,984 | +0.41(+2.07%) |
Nov 02, 2011 | 19.87 | 20.04 | 19.44 | 19.59 | 277,221 | +0.03(+0.15%) |
Nov 01, 2011 | 19.32 | 19.63 | 19.17 | 19.56 | 230,522 | -0.29(-1.48%) |
Oct 31, 2011 | 19.90 | 20.00 | 19.56 | 19.85 | 166,687 | -0.20(-1.00%) |
Oct 28, 2011 | 20.20 | 20.25 | 19.93 | 20.05 | 175,418 | -0.19(-0.96%) |
Oct 27, 2011 | 19.85 | 21.63 | 19.59 | 20.25 | 544,700 | +0.98(+5.07%) |
Oct 26, 2011 | 19.43 | 19.59 | 19.00 | 19.27 | 229,878 | +0.12(+0.65%) |
Oct 25, 2011 | 19.39 | 19.46 | 19.06 | 19.15 | 317,640 | -0.28(-1.45%) |
Oct 24, 2011 | 19.48 | 19.64 | 19.34 | 19.43 | 342,492 | +0.07(+0.36%) |
Oct 21, 2011 | 19.45 | 19.45 | 19.12 | 19.36 | 379,115 | +0.25(+1.29%) |
Oct 20, 2011 | 19.59 | 19.59 | 18.87 | 19.11 | 494,093 | -0.33(-1.69%) |
Oct 19, 2011 | 19.09 | 19.85 | 18.97 | 19.44 | 327,222 | +0.24(+1.26%) |
Oct 18, 2011 | 19.03 | 19.42 | 18.77 | 19.20 | 516,736 | +0.28(+1.46%) |
Oct 17, 2011 | 18.91 | 19.29 | 18.86 | 18.92 | 471,903 | -0.02(-0.09%) |
Oct 14, 2011 | 18.85 | 18.97 | 18.66 | 18.94 | 343,734 | +0.31(+1.64%) |
Oct 13, 2011 | 18.74 | 18.83 | 18.51 | 18.63 | 196,714 | -0.26(-1.40%) |
Oct 12, 2011 | 18.75 | 18.95 | 18.63 | 18.90 | 284,804 | +0.37(+2.00%) |
Oct 11, 2011 | 18.33 | 19.05 | 18.19 | 18.53 | 313,882 | +0.11(+0.57%) |
Oct 10, 2011 | 18.05 | 18.45 | 17.99 | 18.42 | 228,567 | +0.73(+4.12%) |
Oct 07, 2011 | 17.60 | 18.09 | 17.52 | 17.69 | 424,216 | +0.12(+0.67%) |
Oct 06, 2011 | 17.53 | 17.60 | 17.37 | 17.57 | 448,778 | +0.08(+0.47%) |
Oct 05, 2011 | 17.04 | 17.53 | 16.73 | 17.49 | 143,613 | +0.53(+3.12%) |
Oct 04, 2011 | 16.41 | 17.02 | 15.74 | 16.96 | 403,415 | +0.42(+2.56%) |