Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.22 | 20.35 | 20.03 | 20.23 | 306,690 | -0.03(-0.15%) |
Dec 29, 2011 | 20.41 | 20.59 | 20.19 | 20.26 | 608,746 | -0.02(-0.10%) |
Dec 28, 2011 | 20.79 | 20.79 | 20.22 | 20.28 | 241,724 | -0.56(-2.69%) |
Dec 27, 2011 | 20.54 | 20.98 | 20.23 | 20.84 | 206,102 | +0.28(+1.36%) |
Dec 23, 2011 | 20.54 | 20.61 | 20.22 | 20.56 | 188,141 | +0.52(+2.59%) |
Dec 21, 2011 | 19.73 | 20.15 | 19.30 | 20.04 | 276,187 | +0.34(+1.73%) |
Dec 20, 2011 | 19.19 | 19.90 | 19.07 | 19.70 | 327,896 | +0.96(+5.12%) |
Dec 19, 2011 | 18.96 | 19.22 | 18.70 | 18.74 | 362,420 | -0.05(-0.27%) |
Dec 16, 2011 | 18.60 | 19.00 | 18.53 | 18.79 | 518,249 | +0.41(+2.23%) |
Dec 15, 2011 | 17.74 | 18.41 | 17.38 | 18.38 | 546,442 | +0.97(+5.57%) |
Dec 14, 2011 | 17.90 | 18.15 | 17.40 | 17.41 | 250,454 | -0.63(-3.49%) |
Dec 13, 2011 | 18.70 | 18.87 | 17.93 | 18.04 | 321,843 | -0.52(-2.80%) |
Dec 12, 2011 | 18.61 | 18.81 | 18.28 | 18.56 | 397,319 | -0.29(-1.54%) |
Dec 09, 2011 | 18.59 | 19.00 | 18.35 | 18.85 | 427,748 | +0.22(+1.18%) |
Dec 08, 2011 | 19.00 | 19.19 | 18.58 | 18.63 | 309,227 | -0.53(-2.77%) |
Dec 07, 2011 | 19.22 | 19.46 | 18.87 | 19.16 | 290,976 | -0.19(-0.98%) |
Dec 06, 2011 | 19.30 | 19.49 | 19.13 | 19.35 | 491,165 | +0.07(+0.36%) |
Dec 05, 2011 | 19.50 | 19.50 | 19.10 | 19.28 | 437,996 | +0.06(+0.31%) |
Dec 02, 2011 | 19.30 | 19.40 | 18.97 | 19.22 | 493,625 | -0.16(-0.83%) |
Dec 01, 2011 | 19.47 | 19.84 | 19.34 | 19.38 | 530,191 | -0.15(-0.77%) |
Nov 30, 2011 | 19.33 | 19.66 | 19.02 | 19.53 | 999,606 | +0.99(+5.34%) |
Nov 29, 2011 | 19.75 | 19.75 | 17.40 | 18.54 | 2,108,338 | -0.92(-4.73%) |
Nov 28, 2011 | 18.97 | 19.62 | 18.66 | 19.46 | 1,007,913 | +1.31(+7.22%) |
Nov 25, 2011 | 18.11 | 18.64 | 18.03 | 18.15 | 164,235 | -0.04(-0.22%) |
Nov 23, 2011 | 18.14 | 18.39 | 17.92 | 18.19 | 443,335 | -0.09(-0.49%) |
Nov 22, 2011 | 18.44 | 18.49 | 18.18 | 18.28 | 270,510 | -0.20(-1.08%) |
Nov 21, 2011 | 18.40 | 18.62 | 18.26 | 18.48 | 362,755 | -0.24(-1.28%) |
Nov 18, 2011 | 18.95 | 19.14 | 18.68 | 18.72 | 215,791 | -0.24(-1.27%) |
Nov 17, 2011 | 19.22 | 19.48 | 18.86 | 18.96 | 363,643 | -0.25(-1.30%) |
Nov 16, 2011 | 19.50 | 19.59 | 19.16 | 19.21 | 412,438 | -0.43(-2.19%) |
Nov 15, 2011 | 19.36 | 19.73 | 19.08 | 19.64 | 284,246 | +0.20(+1.03%) |
Nov 14, 2011 | 19.55 | 19.62 | 19.22 | 19.44 | 299,035 | -0.15(-0.77%) |
Nov 11, 2011 | 18.73 | 19.74 | 18.64 | 19.59 | 723,452 | +1.03(+5.55%) |
Nov 10, 2011 | 18.37 | 18.65 | 18.13 | 18.56 | 264,545 | +0.42(+2.32%) |
Nov 09, 2011 | 18.26 | 18.49 | 17.99 | 18.14 | 406,102 | -0.65(-3.46%) |
Nov 08, 2011 | 18.86 | 18.90 | 18.17 | 18.79 | 292,770 | +0.03(+0.16%) |
Nov 07, 2011 | 18.34 | 18.85 | 18.01 | 18.76 | 324,914 | +0.41(+2.23%) |
Nov 04, 2011 | 18.60 | 18.61 | 18.30 | 18.35 | 180,907 | -0.42(-2.24%) |
Nov 03, 2011 | 18.21 | 18.82 | 17.82 | 18.77 | 328,410 | +0.83(+4.63%) |
Nov 02, 2011 | 18.00 | 18.08 | 17.56 | 17.94 | 372,247 | +0.31(+1.76%) |
Nov 01, 2011 | 17.79 | 18.25 | 17.48 | 17.63 | 579,117 | -0.80(-4.34%) |
Oct 31, 2011 | 18.18 | 18.57 | 17.97 | 18.43 | 808,602 | -0.04(-0.22%) |
Oct 28, 2011 | 18.27 | 18.68 | 18.19 | 18.47 | 988,677 | +0.18(+0.98%) |
Oct 27, 2011 | 18.04 | 18.55 | 17.45 | 18.29 | 964,245 | +0.87(+4.99%) |
Oct 26, 2011 | 17.30 | 17.65 | 17.06 | 17.42 | 1,238,891 | +0.37(+2.17%) |
Oct 25, 2011 | 17.62 | 17.62 | 16.88 | 17.05 | 653,323 | -0.67(-3.78%) |
Oct 24, 2011 | 17.05 | 17.85 | 17.05 | 17.72 | 187,756 | +0.68(+3.99%) |
Oct 21, 2011 | 16.90 | 17.06 | 16.72 | 17.04 | 325,369 | +0.39(+2.34%) |
Oct 20, 2011 | 16.40 | 16.73 | 16.16 | 16.65 | 281,164 | +0.22(+1.34%) |
Oct 19, 2011 | 17.19 | 17.24 | 16.31 | 16.43 | 408,868 | -0.76(-4.42%) |
Oct 18, 2011 | 16.59 | 17.37 | 16.30 | 17.19 | 239,271 | +0.72(+4.37%) |
Oct 17, 2011 | 17.06 | 17.19 | 16.41 | 16.47 | 313,238 | -0.68(-3.97%) |
Oct 14, 2011 | 17.24 | 17.46 | 16.76 | 17.15 | 494,257 | +0.11(+0.65%) |
Oct 13, 2011 | 17.16 | 17.52 | 16.85 | 17.04 | 537,005 | -0.18(-1.05%) |
Oct 12, 2011 | 17.05 | 17.38 | 16.81 | 17.22 | 937,133 | +0.34(+2.01%) |
Oct 11, 2011 | 16.67 | 16.93 | 16.60 | 16.88 | 778,646 | +0.02(+0.12%) |
Oct 10, 2011 | 16.61 | 16.86 | 16.33 | 16.86 | 914,327 | +0.53(+3.25%) |
Oct 07, 2011 | 16.85 | 17.09 | 16.03 | 16.33 | 668,375 | -0.46(-2.74%) |
Oct 06, 2011 | 16.73 | 17.46 | 16.40 | 16.79 | 1,133,134 | +0.39(+2.38%) |
Oct 05, 2011 | 16.48 | 16.48 | 16.07 | 16.40 | 1,361,514 | -0.10(-0.61%) |
Oct 04, 2011 | 15.18 | 16.54 | 15.04 | 16.50 | 754,879 | +1.16(+7.56%) |