Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.01 | 19.62 | 19.03 | 19.16 | 409,662 | +0.15(+0.79%) |
Dec 29, 2011 | 18.85 | 19.27 | 18.80 | 19.01 | 1,354,860 | +0.20(+1.05%) |
Dec 28, 2011 | 19.67 | 19.67 | 18.73 | 18.81 | 441,296 | -0.98(-4.96%) |
Dec 27, 2011 | 19.21 | 20.00 | 19.05 | 19.79 | 316,506 | +0.45(+2.32%) |
Dec 23, 2011 | 19.33 | 19.37 | 19.01 | 19.34 | 222,619 | -0.03(-0.16%) |
Dec 21, 2011 | 19.32 | 19.39 | 18.84 | 19.38 | 110,895 | +0.12(+0.62%) |
Dec 20, 2011 | 18.70 | 19.42 | 18.70 | 19.26 | 160,567 | +0.96(+5.24%) |
Dec 19, 2011 | 18.74 | 19.06 | 18.24 | 18.30 | 145,592 | -0.31(-1.65%) |
Dec 16, 2011 | 18.48 | 18.86 | 18.34 | 18.61 | 703,167 | +0.36(+1.98%) |
Dec 15, 2011 | 18.78 | 18.78 | 18.09 | 18.24 | 276,367 | -0.29(-1.54%) |
Dec 14, 2011 | 18.93 | 19.00 | 18.36 | 18.53 | 321,949 | -0.68(-3.55%) |
Dec 13, 2011 | 19.63 | 19.73 | 19.04 | 19.21 | 451,251 | -0.20(-1.02%) |
Dec 12, 2011 | 19.61 | 19.98 | 19.14 | 19.41 | 156,091 | -0.57(-2.86%) |
Dec 09, 2011 | 19.41 | 20.13 | 19.27 | 19.98 | 180,156 | +0.67(+3.46%) |
Dec 08, 2011 | 19.94 | 19.96 | 19.26 | 19.31 | 136,072 | -0.85(-4.21%) |
Dec 07, 2011 | 20.14 | 20.26 | 19.62 | 20.16 | 127,685 | -0.15(-0.74%) |
Dec 06, 2011 | 20.24 | 20.39 | 19.99 | 20.31 | 164,521 | +0.07(+0.35%) |
Dec 05, 2011 | 20.64 | 20.64 | 20.06 | 20.24 | 182,941 | +0.01(+0.07%) |
Dec 02, 2011 | 20.69 | 20.69 | 20.12 | 20.23 | 121,201 | -0.04(-0.17%) |
Dec 01, 2011 | 20.58 | 20.67 | 20.19 | 20.26 | 216,046 | -0.44(-2.12%) |
Nov 30, 2011 | 19.79 | 20.71 | 19.40 | 20.70 | 617,942 | +1.83(+9.72%) |
Nov 29, 2011 | 19.30 | 19.30 | 18.83 | 18.87 | 191,947 | -0.46(-2.37%) |
Nov 28, 2011 | 19.04 | 19.39 | 18.61 | 19.33 | 277,074 | +1.04(+5.68%) |
Nov 25, 2011 | 18.42 | 18.81 | 18.22 | 18.29 | 134,076 | -0.22(-1.19%) |
Nov 23, 2011 | 19.25 | 19.27 | 18.45 | 18.51 | 201,443 | -0.91(-4.69%) |
Nov 22, 2011 | 19.88 | 19.90 | 19.30 | 19.42 | 163,316 | -0.38(-1.93%) |
Nov 21, 2011 | 19.98 | 20.33 | 19.67 | 19.80 | 219,886 | -0.69(-3.37%) |
Nov 18, 2011 | 20.58 | 20.62 | 20.29 | 20.49 | 177,944 | -0.10(-0.49%) |
Nov 17, 2011 | 20.64 | 20.94 | 20.46 | 20.59 | 279,095 | -0.23(-1.11%) |
Nov 16, 2011 | 20.97 | 21.17 | 20.71 | 20.82 | 271,775 | -0.40(-1.88%) |
Nov 15, 2011 | 20.51 | 21.33 | 20.40 | 21.22 | 173,047 | +0.57(+2.77%) |
Nov 14, 2011 | 20.97 | 20.97 | 20.44 | 20.65 | 148,863 | -0.42(-1.98%) |
Nov 11, 2011 | 20.77 | 21.11 | 20.77 | 21.07 | 160,606 | +0.59(+2.90%) |
Nov 10, 2011 | 20.74 | 20.83 | 20.35 | 20.47 | 207,836 | -0.10(-0.49%) |
Nov 09, 2011 | 20.96 | 21.10 | 20.51 | 20.58 | 292,057 | -1.03(-4.76%) |
Nov 08, 2011 | 21.63 | 21.68 | 20.88 | 21.61 | 266,602 | +0.24(+1.12%) |
Nov 07, 2011 | 21.22 | 21.43 | 20.73 | 21.37 | 270,505 | +0.01(+0.04%) |
Nov 04, 2011 | 22.15 | 22.15 | 21.12 | 21.36 | 574,229 | -1.18(-5.25%) |
Nov 03, 2011 | 21.93 | 22.89 | 21.28 | 22.54 | 567,257 | +0.68(+3.13%) |
Nov 02, 2011 | 20.69 | 22.35 | 20.69 | 21.86 | 735,605 | +2.68(+13.98%) |
Nov 01, 2011 | 19.29 | 20.14 | 18.70 | 19.18 | 516,665 | -0.96(-4.79%) |
Oct 31, 2011 | 20.42 | 20.74 | 20.05 | 20.14 | 211,731 | -0.69(-3.31%) |
Oct 28, 2011 | 21.08 | 21.33 | 20.80 | 20.83 | 273,674 | -0.42(-1.96%) |
Oct 27, 2011 | 20.96 | 21.45 | 20.73 | 21.25 | 429,554 | +1.32(+6.65%) |
Oct 26, 2011 | 19.73 | 20.08 | 19.15 | 19.92 | 187,300 | +0.49(+2.53%) |
Oct 25, 2011 | 19.83 | 20.20 | 19.33 | 19.43 | 256,170 | -0.65(-3.25%) |
Oct 24, 2011 | 19.31 | 20.19 | 19.31 | 20.08 | 238,132 | +0.79(+4.12%) |
Oct 21, 2011 | 18.94 | 19.33 | 18.75 | 19.29 | 355,015 | +0.71(+3.85%) |
Oct 20, 2011 | 18.64 | 18.79 | 18.15 | 18.58 | 560,917 | -0.13(-0.70%) |
Oct 19, 2011 | 19.07 | 19.23 | 18.54 | 18.71 | 5,799,431 | -0.33(-1.75%) |
Oct 18, 2011 | 18.30 | 19.37 | 18.12 | 19.04 | 1,147,847 | +1.75(+10.09%) |
Oct 17, 2011 | 18.44 | 18.57 | 17.22 | 17.30 | 265,782 | -1.36(-7.31%) |
Oct 14, 2011 | 18.51 | 18.99 | 18.19 | 18.66 | 150,779 | +0.31(+1.67%) |
Oct 13, 2011 | 17.80 | 18.45 | 17.32 | 18.35 | 672,369 | +0.39(+2.15%) |
Oct 12, 2011 | 17.63 | 18.15 | 17.53 | 17.97 | 151,240 | +0.43(+2.43%) |
Oct 11, 2011 | 17.27 | 17.62 | 17.22 | 17.54 | 143,867 | +0.08(+0.48%) |
Oct 10, 2011 | 16.93 | 17.47 | 16.71 | 17.46 | 236,267 | +0.87(+5.24%) |
Oct 07, 2011 | 17.11 | 17.12 | 16.32 | 16.59 | 159,450 | -0.43(-2.53%) |
Oct 06, 2011 | 16.63 | 17.07 | 16.40 | 17.02 | 201,205 | +0.38(+2.27%) |
Oct 05, 2011 | 16.27 | 16.89 | 16.04 | 16.64 | 173,033 | +0.35(+2.13%) |
Oct 04, 2011 | 15.42 | 16.35 | 14.96 | 16.30 | 400,876 | +0.81(+5.21%) |