Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.09 | 19.70 | 19.10 | 19.24 | 408,041 | +0.15(+0.79%) |
Dec 29, 2011 | 18.93 | 19.35 | 18.88 | 19.09 | 1,349,501 | +0.20(+1.05%) |
Dec 28, 2011 | 19.75 | 19.75 | 18.80 | 18.89 | 439,550 | -0.98(-4.96%) |
Dec 27, 2011 | 19.29 | 20.07 | 19.12 | 19.87 | 315,254 | +0.45(+2.32%) |
Dec 23, 2011 | 19.41 | 19.45 | 19.09 | 19.42 | 221,738 | -0.03(-0.16%) |
Dec 21, 2011 | 19.40 | 19.47 | 18.92 | 19.45 | 110,457 | +0.12(+0.62%) |
Dec 20, 2011 | 18.78 | 19.50 | 18.78 | 19.33 | 159,932 | +0.96(+5.24%) |
Dec 19, 2011 | 18.81 | 19.13 | 18.31 | 18.37 | 145,016 | -0.31(-1.65%) |
Dec 16, 2011 | 18.55 | 18.94 | 18.41 | 18.68 | 700,386 | +0.36(+1.98%) |
Dec 15, 2011 | 18.85 | 18.85 | 18.16 | 18.32 | 275,274 | -0.29(-1.54%) |
Dec 14, 2011 | 19.00 | 19.08 | 18.44 | 18.60 | 320,676 | -0.68(-3.55%) |
Dec 13, 2011 | 19.70 | 19.81 | 19.12 | 19.29 | 449,466 | -0.20(-1.02%) |
Dec 12, 2011 | 19.69 | 20.06 | 19.21 | 19.49 | 155,473 | -0.57(-2.86%) |
Dec 09, 2011 | 19.49 | 20.21 | 19.35 | 20.06 | 179,443 | +0.67(+3.46%) |
Dec 08, 2011 | 20.02 | 20.04 | 19.33 | 19.39 | 135,534 | -0.85(-4.21%) |
Dec 07, 2011 | 20.22 | 20.34 | 19.70 | 20.24 | 127,180 | -0.15(-0.74%) |
Dec 06, 2011 | 20.32 | 20.47 | 20.07 | 20.39 | 163,870 | +0.07(+0.35%) |
Dec 05, 2011 | 20.72 | 20.72 | 20.14 | 20.32 | 182,217 | +0.01(+0.07%) |
Dec 02, 2011 | 20.77 | 20.77 | 20.20 | 20.31 | 120,722 | -0.04(-0.17%) |
Dec 01, 2011 | 20.66 | 20.75 | 20.27 | 20.34 | 215,191 | -0.44(-2.12%) |
Nov 30, 2011 | 19.87 | 20.79 | 19.48 | 20.79 | 615,498 | +1.84(+9.72%) |
Nov 29, 2011 | 19.38 | 19.38 | 18.91 | 18.94 | 191,187 | -0.46(-2.37%) |
Nov 28, 2011 | 19.12 | 19.47 | 18.68 | 19.40 | 275,978 | +1.04(+5.68%) |
Nov 25, 2011 | 18.49 | 18.89 | 18.30 | 18.36 | 133,546 | -0.22(-1.19%) |
Nov 23, 2011 | 19.33 | 19.35 | 18.52 | 18.58 | 200,646 | -0.91(-4.69%) |
Nov 22, 2011 | 19.96 | 19.98 | 19.38 | 19.50 | 162,670 | -0.38(-1.93%) |
Nov 21, 2011 | 20.06 | 20.41 | 19.75 | 19.88 | 219,016 | -0.69(-3.37%) |
Nov 18, 2011 | 20.67 | 20.71 | 20.37 | 20.57 | 177,240 | -0.10(-0.49%) |
Nov 17, 2011 | 20.72 | 21.02 | 20.54 | 20.68 | 277,991 | -0.23(-1.11%) |
Nov 16, 2011 | 21.06 | 21.26 | 20.79 | 20.91 | 270,700 | -0.40(-1.88%) |
Nov 15, 2011 | 20.59 | 21.42 | 20.48 | 21.31 | 172,362 | +0.57(+2.77%) |
Nov 14, 2011 | 21.06 | 21.06 | 20.52 | 20.73 | 148,274 | -0.42(-1.98%) |
Nov 11, 2011 | 20.86 | 21.20 | 20.86 | 21.15 | 159,971 | +0.60(+2.90%) |
Nov 10, 2011 | 20.83 | 20.91 | 20.43 | 20.56 | 207,014 | -0.10(-0.49%) |
Nov 09, 2011 | 21.04 | 21.19 | 20.59 | 20.66 | 290,902 | -1.03(-4.76%) |
Nov 08, 2011 | 21.71 | 21.76 | 20.97 | 21.69 | 265,548 | +0.21(+0.98%) |
Nov 07, 2011 | 21.33 | 21.54 | 20.84 | 21.48 | 269,062 | +0.01(+0.04%) |
Nov 04, 2011 | 22.27 | 22.27 | 21.23 | 21.47 | 571,164 | -1.19(-5.25%) |
Nov 03, 2011 | 22.05 | 23.01 | 21.40 | 22.66 | 564,229 | +0.69(+3.13%) |
Nov 02, 2011 | 20.80 | 22.47 | 20.80 | 21.97 | 731,679 | +2.69(+13.97%) |
Nov 01, 2011 | 19.39 | 20.25 | 18.80 | 19.28 | 513,907 | -0.97(-4.79%) |
Oct 31, 2011 | 20.53 | 20.85 | 20.16 | 20.25 | 210,601 | -0.69(-3.31%) |
Oct 28, 2011 | 21.20 | 21.44 | 20.91 | 20.94 | 272,214 | -0.42(-1.96%) |
Oct 27, 2011 | 21.07 | 21.57 | 20.84 | 21.36 | 427,261 | +1.33(+6.65%) |
Oct 26, 2011 | 19.84 | 20.19 | 19.26 | 20.03 | 186,300 | +0.49(+2.53%) |
Oct 25, 2011 | 19.93 | 20.31 | 19.44 | 19.54 | 254,802 | -0.66(-3.25%) |
Oct 24, 2011 | 19.42 | 20.30 | 19.42 | 20.19 | 236,861 | +0.80(+4.12%) |
Oct 21, 2011 | 19.04 | 19.44 | 18.85 | 19.39 | 353,120 | +0.72(+3.85%) |
Oct 20, 2011 | 18.74 | 18.89 | 18.24 | 18.68 | 557,923 | -0.13(-0.70%) |
Oct 19, 2011 | 19.17 | 19.33 | 18.64 | 18.81 | 5,768,475 | -0.34(-1.75%) |
Oct 18, 2011 | 18.40 | 19.47 | 18.21 | 19.14 | 1,141,720 | +1.76(+10.09%) |
Oct 17, 2011 | 18.54 | 18.67 | 17.31 | 17.39 | 264,363 | -1.37(-7.31%) |
Oct 14, 2011 | 18.61 | 19.09 | 18.28 | 18.76 | 149,975 | +0.31(+1.67%) |
Oct 13, 2011 | 17.89 | 18.55 | 17.41 | 18.45 | 668,780 | +0.39(+2.15%) |
Oct 12, 2011 | 17.72 | 18.25 | 17.63 | 18.06 | 150,433 | +0.43(+2.43%) |
Oct 11, 2011 | 17.37 | 17.71 | 17.31 | 17.63 | 143,099 | +0.08(+0.48%) |
Oct 10, 2011 | 17.02 | 17.57 | 16.80 | 17.55 | 235,006 | +0.87(+5.24%) |
Oct 07, 2011 | 17.20 | 17.21 | 16.40 | 16.68 | 158,598 | -0.43(-2.53%) |
Oct 06, 2011 | 16.72 | 17.16 | 16.49 | 17.11 | 200,131 | +0.38(+2.27%) |
Oct 05, 2011 | 16.36 | 16.98 | 16.12 | 16.73 | 172,109 | +0.35(+2.13%) |
Oct 04, 2011 | 15.50 | 16.44 | 15.04 | 16.38 | 398,736 | +0.81(+5.21%) |