Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.01 | 20.17 | 19.83 | 19.83 | 266,641 | -0.17(-0.87%) |
Dec 29, 2011 | 19.83 | 20.20 | 19.82 | 20.01 | 986,849 | +0.30(+1.54%) |
Dec 28, 2011 | 20.10 | 20.22 | 19.62 | 19.70 | 343,550 | -0.52(-2.59%) |
Dec 27, 2011 | 20.16 | 20.35 | 19.90 | 20.23 | 196,840 | -0.06(-0.32%) |
Dec 23, 2011 | 20.60 | 20.74 | 20.27 | 20.29 | 177,423 | +0.26(+1.28%) |
Dec 21, 2011 | 19.82 | 20.08 | 19.51 | 20.03 | 201,832 | +0.28(+1.39%) |
Dec 20, 2011 | 19.44 | 19.81 | 19.44 | 19.76 | 322,276 | +0.74(+3.91%) |
Dec 19, 2011 | 19.31 | 19.57 | 18.98 | 19.01 | 322,078 | -0.27(-1.38%) |
Dec 16, 2011 | 19.73 | 20.07 | 19.18 | 19.28 | 750,299 | -0.25(-1.27%) |
Dec 15, 2011 | 19.48 | 19.67 | 19.23 | 19.53 | 199,593 | +0.33(+1.72%) |
Dec 14, 2011 | 19.36 | 19.56 | 19.18 | 19.20 | 259,831 | -0.53(-2.70%) |
Dec 13, 2011 | 20.34 | 20.41 | 19.59 | 19.73 | 337,903 | -0.52(-2.59%) |
Dec 12, 2011 | 19.86 | 20.27 | 19.86 | 20.25 | 339,582 | +0.06(+0.32%) |
Dec 09, 2011 | 19.85 | 20.29 | 19.85 | 20.19 | 309,183 | +0.37(+1.85%) |
Dec 08, 2011 | 20.35 | 20.39 | 19.78 | 19.82 | 291,167 | -0.73(-3.53%) |
Dec 07, 2011 | 20.42 | 20.65 | 20.10 | 20.55 | 200,607 | -0.07(-0.36%) |
Dec 06, 2011 | 20.31 | 20.78 | 20.24 | 20.62 | 252,960 | +0.31(+1.54%) |
Dec 05, 2011 | 20.48 | 20.49 | 20.11 | 20.31 | 338,384 | +0.17(+0.82%) |
Dec 02, 2011 | 20.57 | 20.65 | 20.06 | 20.14 | 150,327 | -0.10(-0.50%) |
Dec 01, 2011 | 20.45 | 20.65 | 20.24 | 20.24 | 240,831 | -0.32(-1.56%) |
Nov 30, 2011 | 20.14 | 20.65 | 19.85 | 20.57 | 778,041 | +1.11(+5.71%) |
Nov 29, 2011 | 19.45 | 19.64 | 19.34 | 19.45 | 290,474 | +0.06(+0.28%) |
Nov 28, 2011 | 19.31 | 19.59 | 19.00 | 19.40 | 335,541 | +0.72(+3.84%) |
Nov 25, 2011 | 18.93 | 19.12 | 18.67 | 18.68 | 115,698 | -0.35(-1.83%) |
Nov 23, 2011 | 19.25 | 19.27 | 18.89 | 19.03 | 281,138 | -0.41(-2.13%) |
Nov 22, 2011 | 19.75 | 19.80 | 19.37 | 19.45 | 208,024 | -0.33(-1.67%) |
Nov 21, 2011 | 20.14 | 20.14 | 19.75 | 19.78 | 416,616 | -0.75(-3.67%) |
Nov 18, 2011 | 20.26 | 20.56 | 20.16 | 20.53 | 273,780 | +0.38(+1.87%) |
Nov 17, 2011 | 20.36 | 20.59 | 20.06 | 20.15 | 273,450 | -0.31(-1.53%) |
Nov 16, 2011 | 20.68 | 21.00 | 20.44 | 20.46 | 440,526 | -0.46(-2.19%) |
Nov 15, 2011 | 20.17 | 21.01 | 20.17 | 20.92 | 341,657 | +0.59(+2.89%) |
Nov 14, 2011 | 20.61 | 20.61 | 20.20 | 20.34 | 263,209 | -0.36(-1.73%) |
Nov 11, 2011 | 20.46 | 20.91 | 20.40 | 20.69 | 353,448 | +0.31(+1.53%) |
Nov 10, 2011 | 20.99 | 20.99 | 19.67 | 20.38 | 449,737 | +0.81(+4.13%) |
Nov 09, 2011 | 19.82 | 20.04 | 19.52 | 19.57 | 442,100 | -0.82(-4.01%) |
Nov 08, 2011 | 20.15 | 20.49 | 19.64 | 20.39 | 335,732 | +0.48(+2.40%) |
Nov 07, 2011 | 20.11 | 20.11 | 19.50 | 19.91 | 355,735 | -0.28(-1.37%) |
Nov 04, 2011 | 20.35 | 20.35 | 20.01 | 20.19 | 264,828 | -0.37(-1.79%) |
Nov 03, 2011 | 20.03 | 20.67 | 19.70 | 20.56 | 409,156 | +0.84(+4.24%) |
Nov 02, 2011 | 19.64 | 20.02 | 19.48 | 19.72 | 436,749 | +0.42(+2.19%) |
Nov 01, 2011 | 19.36 | 19.95 | 19.23 | 19.30 | 375,836 | -0.73(-3.62%) |
Oct 31, 2011 | 20.27 | 20.65 | 20.00 | 20.02 | 330,725 | -0.65(-3.15%) |
Oct 28, 2011 | 21.17 | 21.40 | 20.65 | 20.68 | 361,021 | -0.64(-3.02%) |
Oct 27, 2011 | 20.73 | 21.48 | 20.48 | 21.32 | 472,317 | +1.07(+5.31%) |
Oct 26, 2011 | 20.09 | 20.34 | 19.54 | 20.24 | 359,148 | +0.39(+1.94%) |
Oct 25, 2011 | 20.34 | 20.35 | 19.79 | 19.86 | 600,204 | -0.68(-3.31%) |
Oct 24, 2011 | 19.46 | 20.55 | 19.44 | 20.54 | 466,448 | +1.05(+5.37%) |
Oct 21, 2011 | 19.40 | 19.53 | 19.10 | 19.49 | 319,918 | +0.42(+2.22%) |
Oct 20, 2011 | 18.89 | 19.09 | 18.56 | 19.07 | 355,233 | +0.18(+0.97%) |
Oct 19, 2011 | 18.86 | 19.22 | 18.69 | 18.89 | 521,208 | -0.06(-0.34%) |
Oct 18, 2011 | 18.72 | 19.07 | 18.32 | 18.95 | 595,903 | +0.15(+0.78%) |
Oct 17, 2011 | 19.11 | 19.15 | 18.66 | 18.80 | 503,764 | -0.49(-2.52%) |
Oct 14, 2011 | 18.95 | 19.29 | 18.84 | 19.29 | 332,135 | +0.52(+2.79%) |
Oct 13, 2011 | 18.54 | 18.83 | 18.27 | 18.77 | 576,028 | +0.19(+1.04%) |
Oct 12, 2011 | 18.26 | 18.66 | 18.12 | 18.57 | 387,426 | +0.48(+2.64%) |
Oct 11, 2011 | 17.87 | 18.18 | 17.77 | 18.10 | 465,565 | +0.03(+0.15%) |
Oct 10, 2011 | 17.64 | 18.10 | 17.39 | 18.07 | 372,868 | +0.76(+4.41%) |
Oct 07, 2011 | 17.62 | 17.72 | 17.13 | 17.31 | 311,588 | -0.23(-1.31%) |
Oct 06, 2011 | 17.43 | 17.56 | 17.16 | 17.53 | 385,398 | +0.19(+1.11%) |
Oct 05, 2011 | 17.03 | 17.56 | 16.74 | 17.34 | 392,538 | +0.28(+1.67%) |
Oct 04, 2011 | 15.99 | 17.12 | 15.90 | 17.06 | 592,791 | +0.96(+5.93%) |