Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.09 | 20.26 | 19.91 | 19.91 | 265,528 | -0.18(-0.87%) |
Dec 29, 2011 | 19.91 | 20.28 | 19.90 | 20.09 | 982,733 | +0.30(+1.54%) |
Dec 28, 2011 | 20.18 | 20.30 | 19.70 | 19.79 | 342,117 | -0.53(-2.59%) |
Dec 27, 2011 | 20.25 | 20.43 | 19.99 | 20.31 | 196,019 | -0.06(-0.32%) |
Dec 23, 2011 | 20.69 | 20.83 | 20.36 | 20.38 | 176,683 | +0.26(+1.28%) |
Dec 21, 2011 | 19.90 | 20.16 | 19.59 | 20.12 | 200,990 | +0.28(+1.40%) |
Dec 20, 2011 | 19.52 | 19.90 | 19.52 | 19.84 | 320,932 | +0.75(+3.91%) |
Dec 19, 2011 | 19.39 | 19.66 | 19.06 | 19.09 | 320,735 | -0.27(-1.38%) |
Dec 16, 2011 | 19.81 | 20.15 | 19.26 | 19.36 | 747,169 | -0.25(-1.27%) |
Dec 15, 2011 | 19.56 | 19.75 | 19.31 | 19.61 | 198,761 | +0.33(+1.72%) |
Dec 14, 2011 | 19.44 | 19.65 | 19.26 | 19.28 | 258,747 | -0.54(-2.70%) |
Dec 13, 2011 | 20.42 | 20.50 | 19.67 | 19.81 | 336,494 | -0.53(-2.58%) |
Dec 12, 2011 | 19.94 | 20.36 | 19.94 | 20.34 | 338,166 | +0.06(+0.32%) |
Dec 09, 2011 | 19.93 | 20.38 | 19.93 | 20.27 | 307,894 | +0.37(+1.85%) |
Dec 08, 2011 | 20.43 | 20.48 | 19.86 | 19.90 | 289,952 | -0.73(-3.53%) |
Dec 07, 2011 | 20.50 | 20.74 | 20.18 | 20.63 | 199,770 | -0.07(-0.36%) |
Dec 06, 2011 | 20.39 | 20.86 | 20.33 | 20.71 | 251,905 | +0.31(+1.54%) |
Dec 05, 2011 | 20.57 | 20.58 | 20.19 | 20.39 | 336,973 | +0.17(+0.82%) |
Dec 02, 2011 | 20.65 | 20.74 | 20.14 | 20.23 | 149,700 | -0.10(-0.50%) |
Dec 01, 2011 | 20.53 | 20.74 | 20.32 | 20.33 | 239,826 | -0.32(-1.56%) |
Nov 30, 2011 | 20.23 | 20.74 | 19.93 | 20.65 | 774,796 | +1.12(+5.71%) |
Nov 29, 2011 | 19.53 | 19.72 | 19.42 | 19.54 | 289,263 | +0.06(+0.28%) |
Nov 28, 2011 | 19.39 | 19.67 | 19.07 | 19.48 | 334,141 | +0.72(+3.83%) |
Nov 25, 2011 | 19.01 | 19.20 | 18.75 | 18.76 | 115,216 | -0.35(-1.83%) |
Nov 23, 2011 | 19.33 | 19.35 | 18.96 | 19.11 | 279,965 | -0.42(-2.13%) |
Nov 22, 2011 | 19.83 | 19.89 | 19.45 | 19.53 | 207,156 | -0.33(-1.67%) |
Nov 21, 2011 | 20.23 | 20.23 | 19.83 | 19.86 | 414,878 | -0.76(-3.67%) |
Nov 18, 2011 | 20.35 | 20.64 | 20.25 | 20.62 | 272,638 | +0.38(+1.87%) |
Nov 17, 2011 | 20.45 | 20.68 | 20.14 | 20.24 | 272,310 | -0.31(-1.53%) |
Nov 16, 2011 | 20.76 | 21.09 | 20.52 | 20.55 | 438,688 | -0.46(-2.19%) |
Nov 15, 2011 | 20.26 | 21.09 | 20.26 | 21.01 | 340,232 | +0.59(+2.89%) |
Nov 14, 2011 | 20.70 | 20.70 | 20.28 | 20.42 | 262,111 | -0.36(-1.73%) |
Nov 11, 2011 | 20.54 | 20.99 | 20.49 | 20.78 | 351,973 | +0.31(+1.53%) |
Nov 10, 2011 | 21.08 | 21.08 | 19.76 | 20.47 | 447,861 | +0.81(+4.13%) |
Nov 09, 2011 | 19.90 | 20.13 | 19.60 | 19.66 | 440,256 | -0.82(-4.01%) |
Nov 08, 2011 | 20.24 | 20.58 | 19.72 | 20.48 | 334,332 | +0.48(+2.40%) |
Nov 07, 2011 | 20.19 | 20.19 | 19.58 | 20.00 | 354,251 | -0.28(-1.36%) |
Nov 04, 2011 | 20.44 | 20.44 | 20.09 | 20.27 | 263,723 | -0.37(-1.79%) |
Nov 03, 2011 | 20.12 | 20.75 | 19.79 | 20.64 | 407,450 | +0.84(+4.24%) |
Nov 02, 2011 | 19.72 | 20.11 | 19.56 | 19.80 | 434,928 | +0.42(+2.19%) |
Nov 01, 2011 | 19.44 | 20.03 | 19.31 | 19.38 | 374,268 | -0.73(-3.62%) |
Oct 31, 2011 | 20.36 | 20.74 | 20.08 | 20.11 | 329,346 | -0.65(-3.15%) |
Oct 28, 2011 | 21.26 | 21.49 | 20.74 | 20.76 | 359,515 | -0.65(-3.02%) |
Oct 27, 2011 | 20.82 | 21.57 | 20.57 | 21.41 | 470,347 | +1.08(+5.31%) |
Oct 26, 2011 | 20.17 | 20.42 | 19.62 | 20.33 | 357,650 | +0.39(+1.94%) |
Oct 25, 2011 | 20.42 | 20.44 | 19.87 | 19.94 | 597,700 | -0.68(-3.31%) |
Oct 24, 2011 | 19.55 | 20.63 | 19.52 | 20.62 | 464,502 | +1.05(+5.37%) |
Oct 21, 2011 | 19.48 | 19.61 | 19.18 | 19.57 | 318,584 | +0.42(+2.22%) |
Oct 20, 2011 | 18.96 | 19.17 | 18.64 | 19.15 | 353,751 | +0.18(+0.97%) |
Oct 19, 2011 | 18.94 | 19.30 | 18.76 | 18.96 | 519,034 | -0.06(-0.34%) |
Oct 18, 2011 | 18.80 | 19.15 | 18.40 | 19.03 | 593,418 | +0.15(+0.78%) |
Oct 17, 2011 | 19.19 | 19.23 | 18.74 | 18.88 | 501,663 | -0.49(-2.52%) |
Oct 14, 2011 | 19.03 | 19.37 | 18.92 | 19.37 | 330,750 | +0.53(+2.79%) |
Oct 13, 2011 | 18.61 | 18.91 | 18.35 | 18.84 | 573,626 | +0.19(+1.04%) |
Oct 12, 2011 | 18.34 | 18.74 | 18.20 | 18.65 | 385,810 | +0.48(+2.64%) |
Oct 11, 2011 | 17.94 | 18.25 | 17.85 | 18.17 | 463,623 | +0.03(+0.15%) |
Oct 10, 2011 | 17.72 | 18.17 | 17.46 | 18.14 | 371,313 | +0.77(+4.41%) |
Oct 07, 2011 | 17.69 | 17.79 | 17.20 | 17.38 | 310,289 | -0.23(-1.31%) |
Oct 06, 2011 | 17.51 | 17.64 | 17.23 | 17.61 | 383,790 | +0.19(+1.11%) |
Oct 05, 2011 | 17.10 | 17.64 | 16.81 | 17.41 | 390,901 | +0.29(+1.67%) |
Oct 04, 2011 | 16.06 | 17.19 | 15.97 | 17.13 | 590,318 | +0.96(+5.93%) |