Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.61 | 20.69 | 20.08 | 20.12 | 59,072 | -0.49(-2.36%) |
Dec 29, 2011 | 19.79 | 20.94 | 19.79 | 20.61 | 107,794 | +0.84(+4.25%) |
Dec 28, 2011 | 20.47 | 20.52 | 19.66 | 19.76 | 56,957 | -0.69(-3.39%) |
Dec 27, 2011 | 20.27 | 20.58 | 20.09 | 20.46 | 38,193 | +0.05(+0.25%) |
Dec 23, 2011 | 20.47 | 20.58 | 20.34 | 20.41 | 29,108 | +0.17(+0.84%) |
Dec 21, 2011 | 20.24 | 20.57 | 19.89 | 20.24 | 73,130 | +0.00(+0.00%) |
Dec 20, 2011 | 19.97 | 20.28 | 19.97 | 20.24 | 100,222 | +0.73(+3.75%) |
Dec 19, 2011 | 19.98 | 20.13 | 19.43 | 19.50 | 147,904 | -0.32(-1.62%) |
Dec 16, 2011 | 19.72 | 19.98 | 19.38 | 19.83 | 333,369 | +0.30(+1.54%) |
Dec 15, 2011 | 19.33 | 19.53 | 19.09 | 19.53 | 88,711 | +0.61(+3.21%) |
Dec 14, 2011 | 19.03 | 19.62 | 18.88 | 18.92 | 69,472 | -0.35(-1.82%) |
Dec 13, 2011 | 19.79 | 20.13 | 19.12 | 19.27 | 53,445 | -0.67(-3.34%) |
Dec 12, 2011 | 19.70 | 19.94 | 19.50 | 19.94 | 54,900 | -0.08(-0.40%) |
Dec 09, 2011 | 19.27 | 20.10 | 19.27 | 20.02 | 89,905 | +0.89(+4.65%) |
Dec 08, 2011 | 19.63 | 19.63 | 19.08 | 19.13 | 81,106 | -0.73(-3.67%) |
Dec 07, 2011 | 19.64 | 19.98 | 19.10 | 19.86 | 75,658 | +0.12(+0.63%) |
Dec 06, 2011 | 19.89 | 20.02 | 19.59 | 19.73 | 60,967 | -0.20(-1.03%) |
Dec 05, 2011 | 19.70 | 20.00 | 18.61 | 19.94 | 106,366 | +0.53(+2.75%) |
Dec 02, 2011 | 19.44 | 19.70 | 19.20 | 19.40 | 51,077 | +0.26(+1.38%) |
Dec 01, 2011 | 18.97 | 19.53 | 18.70 | 19.14 | 89,414 | +0.00(+0.00%) |
Nov 30, 2011 | 17.72 | 19.16 | 17.57 | 19.14 | 238,145 | +2.18(+12.87%) |
Nov 29, 2011 | 17.23 | 17.23 | 16.86 | 16.96 | 30,220 | -0.31(-1.78%) |
Nov 28, 2011 | 16.93 | 17.34 | 16.93 | 17.26 | 97,581 | +0.69(+4.15%) |
Nov 25, 2011 | 16.76 | 17.20 | 16.52 | 16.58 | 36,493 | -0.32(-1.91%) |
Nov 23, 2011 | 17.54 | 17.64 | 16.87 | 16.90 | 94,262 | -0.81(-4.59%) |
Nov 22, 2011 | 17.63 | 18.08 | 17.54 | 17.71 | 74,531 | +0.03(+0.17%) |
Nov 21, 2011 | 17.80 | 18.08 | 17.49 | 17.68 | 54,598 | -0.52(-2.86%) |
Nov 18, 2011 | 17.97 | 18.22 | 17.73 | 18.20 | 62,608 | +0.25(+1.39%) |
Nov 17, 2011 | 18.50 | 18.82 | 17.90 | 17.95 | 99,203 | -0.50(-2.70%) |
Nov 16, 2011 | 18.87 | 19.11 | 18.42 | 18.45 | 44,663 | -0.60(-3.15%) |
Nov 15, 2011 | 18.36 | 19.15 | 18.36 | 19.05 | 82,693 | +0.53(+2.89%) |
Nov 14, 2011 | 18.79 | 18.94 | 18.31 | 18.52 | 67,017 | -0.35(-1.86%) |
Nov 11, 2011 | 18.77 | 18.96 | 18.65 | 18.87 | 68,088 | +0.37(+1.98%) |
Nov 10, 2011 | 18.70 | 18.70 | 18.36 | 18.50 | 46,565 | +0.16(+0.88%) |
Nov 09, 2011 | 19.14 | 19.37 | 18.31 | 18.34 | 119,892 | -1.36(-6.91%) |
Nov 08, 2011 | 19.40 | 19.83 | 18.90 | 19.70 | 104,609 | +0.49(+2.55%) |
Nov 07, 2011 | 19.01 | 19.24 | 18.46 | 19.21 | 70,783 | +0.19(+1.00%) |
Nov 04, 2011 | 19.11 | 19.37 | 18.61 | 19.02 | 68,458 | -0.27(-1.40%) |
Nov 03, 2011 | 19.01 | 19.38 | 18.51 | 19.29 | 84,720 | +0.53(+2.81%) |
Nov 02, 2011 | 18.07 | 18.79 | 18.07 | 18.77 | 71,809 | +0.99(+5.56%) |
Nov 01, 2011 | 18.25 | 18.72 | 17.59 | 17.78 | 113,230 | -1.20(-6.33%) |
Oct 31, 2011 | 18.85 | 19.53 | 18.77 | 18.98 | 72,082 | -0.22(-1.14%) |
Oct 28, 2011 | 19.57 | 19.82 | 19.15 | 19.20 | 98,456 | -0.50(-2.53%) |
Oct 27, 2011 | 19.23 | 19.87 | 19.04 | 19.69 | 205,575 | +1.11(+5.95%) |
Oct 26, 2011 | 18.36 | 18.76 | 17.96 | 18.59 | 95,883 | +0.53(+2.96%) |
Oct 25, 2011 | 18.31 | 18.57 | 17.92 | 18.05 | 155,509 | -0.40(-2.14%) |
Oct 24, 2011 | 18.03 | 18.54 | 17.71 | 18.45 | 258,275 | +0.46(+2.56%) |
Oct 21, 2011 | 18.19 | 18.33 | 17.48 | 17.99 | 542,734 | +0.21(+1.15%) |
Oct 20, 2011 | 17.89 | 18.06 | 17.32 | 17.78 | 81,741 | -0.09(-0.49%) |
Oct 19, 2011 | 17.99 | 18.37 | 17.64 | 17.87 | 202,402 | -0.18(-0.97%) |
Oct 18, 2011 | 17.81 | 18.32 | 17.77 | 18.05 | 107,128 | +0.35(+1.99%) |
Oct 17, 2011 | 18.06 | 18.06 | 17.62 | 17.70 | 115,229 | -0.62(-3.40%) |
Oct 14, 2011 | 18.24 | 18.38 | 17.75 | 18.32 | 69,025 | +0.23(+1.30%) |
Oct 13, 2011 | 18.26 | 18.49 | 17.78 | 18.08 | 81,753 | -0.30(-1.63%) |
Oct 12, 2011 | 17.63 | 18.62 | 17.47 | 18.38 | 146,903 | +0.88(+5.02%) |
Oct 11, 2011 | 17.18 | 17.59 | 16.89 | 17.51 | 101,057 | +0.18(+1.06%) |
Oct 10, 2011 | 16.70 | 17.33 | 16.54 | 17.32 | 91,955 | +0.89(+5.44%) |
Oct 07, 2011 | 17.33 | 17.37 | 16.33 | 16.43 | 118,716 | -0.83(-4.79%) |
Oct 06, 2011 | 16.87 | 17.29 | 16.31 | 17.26 | 103,862 | +0.56(+3.38%) |
Oct 05, 2011 | 16.47 | 16.88 | 16.05 | 16.69 | 106,747 | +0.15(+0.88%) |
Oct 04, 2011 | 14.85 | 16.65 | 14.83 | 16.55 | 171,835 | +1.60(+10.68%) |