Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.08 | 21.94 | 21.02 | 21.73 | 153,213 | +0.65(+3.08%) |
Dec 29, 2011 | 21.18 | 21.40 | 20.91 | 21.08 | 157,593 | +0.00(+0.00%) |
Dec 28, 2011 | 21.38 | 21.44 | 20.99 | 21.08 | 109,096 | -0.30(-1.40%) |
Dec 27, 2011 | 21.60 | 21.94 | 21.28 | 21.38 | 138,526 | -0.40(-1.84%) |
Dec 23, 2011 | 21.93 | 22.00 | 21.63 | 21.78 | 61,549 | +0.15(+0.69%) |
Dec 21, 2011 | 21.33 | 21.75 | 21.00 | 21.63 | 193,808 | +0.30(+1.41%) |
Dec 20, 2011 | 21.25 | 21.39 | 20.94 | 21.33 | 315,692 | +0.70(+3.39%) |
Dec 19, 2011 | 20.94 | 21.27 | 20.38 | 20.63 | 269,560 | +0.01(+0.05%) |
Dec 16, 2011 | 20.69 | 21.18 | 20.32 | 20.62 | 244,582 | +0.20(+0.98%) |
Dec 15, 2011 | 21.37 | 21.37 | 20.29 | 20.42 | 282,503 | -0.50(-2.39%) |
Dec 14, 2011 | 21.10 | 21.33 | 20.47 | 20.92 | 247,569 | -0.45(-2.11%) |
Dec 13, 2011 | 22.33 | 22.33 | 21.12 | 21.37 | 305,166 | -0.83(-3.74%) |
Dec 12, 2011 | 22.88 | 22.88 | 21.55 | 22.20 | 356,194 | -1.03(-4.43%) |
Dec 09, 2011 | 25.00 | 25.10 | 21.72 | 23.23 | 1,252,042 | +0.34(+1.49%) |
Dec 08, 2011 | 22.87 | 23.54 | 22.72 | 22.89 | 342,297 | -0.29(-1.25%) |
Dec 07, 2011 | 22.82 | 23.68 | 22.51 | 23.18 | 285,648 | +0.23(+1.00%) |
Dec 06, 2011 | 23.18 | 23.29 | 22.62 | 22.95 | 399,634 | -0.18(-0.78%) |
Dec 05, 2011 | 22.50 | 23.50 | 22.50 | 23.13 | 372,034 | +1.17(+5.33%) |
Dec 02, 2011 | 22.17 | 22.35 | 21.88 | 21.96 | 150,571 | +0.22(+1.01%) |
Dec 01, 2011 | 21.61 | 22.26 | 21.50 | 21.74 | 171,026 | +0.04(+0.18%) |
Nov 30, 2011 | 21.86 | 22.16 | 21.55 | 21.70 | 234,851 | +0.97(+4.68%) |
Nov 29, 2011 | 20.28 | 21.00 | 20.13 | 20.73 | 180,262 | +0.57(+2.83%) |
Nov 28, 2011 | 19.56 | 20.40 | 19.43 | 20.16 | 199,563 | +1.45(+7.75%) |
Nov 25, 2011 | 18.73 | 19.01 | 18.50 | 18.71 | 73,672 | -0.21(-1.11%) |
Nov 23, 2011 | 19.48 | 19.98 | 18.91 | 18.92 | 207,063 | -0.78(-3.96%) |
Nov 22, 2011 | 19.94 | 20.13 | 19.53 | 19.70 | 129,439 | -0.23(-1.15%) |
Nov 21, 2011 | 19.75 | 20.08 | 19.38 | 19.93 | 147,330 | -0.21(-1.04%) |
Nov 18, 2011 | 20.90 | 21.13 | 20.08 | 20.14 | 347,552 | -0.78(-3.73%) |
Nov 17, 2011 | 22.30 | 22.48 | 20.77 | 20.92 | 262,390 | -1.40(-6.27%) |
Nov 16, 2011 | 22.64 | 23.29 | 22.30 | 22.32 | 140,563 | -0.64(-2.79%) |
Nov 15, 2011 | 22.15 | 23.02 | 22.15 | 22.96 | 191,227 | +0.62(+2.78%) |
Nov 14, 2011 | 22.74 | 22.88 | 22.22 | 22.34 | 127,108 | -0.45(-1.97%) |
Nov 11, 2011 | 22.52 | 23.00 | 22.50 | 22.79 | 190,528 | +0.67(+3.03%) |
Nov 10, 2011 | 21.94 | 22.17 | 21.19 | 22.12 | 255,246 | +0.71(+3.32%) |
Nov 09, 2011 | 22.77 | 22.94 | 21.18 | 21.41 | 351,712 | -1.82(-7.83%) |
Nov 08, 2011 | 24.17 | 24.23 | 23.03 | 23.23 | 274,739 | -0.68(-2.84%) |
Nov 07, 2011 | 23.77 | 24.05 | 22.95 | 23.91 | 106,428 | +0.03(+0.13%) |
Nov 04, 2011 | 23.75 | 24.25 | 23.68 | 23.88 | 129,544 | -0.25(-1.04%) |
Nov 03, 2011 | 23.29 | 24.22 | 22.95 | 24.13 | 154,023 | +1.26(+5.51%) |
Nov 02, 2011 | 22.43 | 23.10 | 21.97 | 22.87 | 132,576 | +0.95(+4.33%) |
Nov 01, 2011 | 22.25 | 22.60 | 21.56 | 21.92 | 195,398 | -1.41(-6.04%) |
Oct 31, 2011 | 23.68 | 23.95 | 22.78 | 23.33 | 134,150 | -0.83(-3.44%) |
Oct 28, 2011 | 24.05 | 24.61 | 23.90 | 24.16 | 101,022 | -0.21(-0.86%) |
Oct 27, 2011 | 23.73 | 25.05 | 23.64 | 24.37 | 433,051 | +1.42(+6.19%) |
Oct 26, 2011 | 23.22 | 23.22 | 22.09 | 22.95 | 114,264 | +0.21(+0.92%) |
Oct 25, 2011 | 23.10 | 23.41 | 22.49 | 22.74 | 165,745 | -0.45(-1.94%) |
Oct 24, 2011 | 22.46 | 23.66 | 22.23 | 23.19 | 276,454 | +0.87(+3.90%) |
Oct 21, 2011 | 21.64 | 22.35 | 21.21 | 22.32 | 188,971 | +1.17(+5.53%) |
Oct 20, 2011 | 21.25 | 21.56 | 20.60 | 21.15 | 156,303 | -0.09(-0.42%) |
Oct 19, 2011 | 21.35 | 21.95 | 21.10 | 21.24 | 243,703 | -0.09(-0.42%) |
Oct 18, 2011 | 21.13 | 21.51 | 20.34 | 21.33 | 181,540 | +0.34(+1.62%) |
Oct 17, 2011 | 21.02 | 21.49 | 20.61 | 20.99 | 254,419 | -0.16(-0.76%) |
Oct 14, 2011 | 20.36 | 21.41 | 20.36 | 21.15 | 257,063 | +1.11(+5.54%) |
Oct 13, 2011 | 20.54 | 20.98 | 19.65 | 20.04 | 301,460 | -0.61(-2.95%) |
Oct 12, 2011 | 21.06 | 21.64 | 20.38 | 20.65 | 360,920 | -0.15(-0.72%) |
Oct 11, 2011 | 19.80 | 21.04 | 19.55 | 20.80 | 252,323 | +0.73(+3.64%) |
Oct 10, 2011 | 18.98 | 20.63 | 18.67 | 20.07 | 331,222 | +1.53(+8.25%) |
Oct 07, 2011 | 18.77 | 19.20 | 18.23 | 18.54 | 222,320 | -0.06(-0.32%) |
Oct 06, 2011 | 18.84 | 19.09 | 18.05 | 18.60 | 219,090 | +0.34(+1.86%) |
Oct 05, 2011 | 17.42 | 18.43 | 17.29 | 18.26 | 303,396 | +0.88(+5.06%) |
Oct 04, 2011 | 15.73 | 17.45 | 15.58 | 17.38 | 431,583 | +1.61(+10.21%) |