Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.17 | 21.27 | 21.17 | 21.23 | 216,244 | +0.10(+0.46%) |
Dec 29, 2011 | 20.95 | 21.22 | 20.89 | 21.13 | 347,400 | +0.13(+0.61%) |
Dec 28, 2011 | 20.94 | 21.04 | 20.80 | 21.00 | 224,643 | -0.01(-0.02%) |
Dec 27, 2011 | 20.85 | 21.09 | 20.85 | 21.01 | 186,983 | +0.16(+0.76%) |
Dec 23, 2011 | 20.59 | 20.98 | 20.59 | 20.85 | 208,799 | +0.01(+0.05%) |
Dec 21, 2011 | 21.02 | 21.02 | 20.61 | 20.84 | 437,251 | -0.09(-0.42%) |
Dec 20, 2011 | 20.96 | 21.04 | 20.76 | 20.93 | 476,504 | +0.13(+0.62%) |
Dec 19, 2011 | 20.16 | 20.85 | 20.16 | 20.80 | 567,886 | +0.46(+2.28%) |
Dec 16, 2011 | 19.84 | 20.34 | 19.64 | 20.34 | 1,088,355 | +0.69(+3.54%) |
Dec 15, 2011 | 19.68 | 19.75 | 19.55 | 19.64 | 227,751 | +0.02(+0.10%) |
Dec 14, 2011 | 19.71 | 19.78 | 19.55 | 19.62 | 195,913 | -0.21(-1.04%) |
Dec 13, 2011 | 19.71 | 19.88 | 19.68 | 19.83 | 320,014 | +0.12(+0.60%) |
Dec 12, 2011 | 19.55 | 19.76 | 19.44 | 19.71 | 161,041 | +0.06(+0.29%) |
Dec 09, 2011 | 19.80 | 19.87 | 19.59 | 19.65 | 442,790 | -0.09(-0.47%) |
Dec 08, 2011 | 19.86 | 20.12 | 19.72 | 19.74 | 380,595 | -0.25(-1.24%) |
Dec 07, 2011 | 20.09 | 20.12 | 19.91 | 19.99 | 198,775 | -0.13(-0.64%) |
Dec 06, 2011 | 19.88 | 20.15 | 19.79 | 20.12 | 558,840 | +0.16(+0.80%) |
Dec 05, 2011 | 19.96 | 20.07 | 19.78 | 19.96 | 392,674 | +0.19(+0.94%) |
Dec 02, 2011 | 19.78 | 20.04 | 19.52 | 19.78 | 521,394 | +0.16(+0.81%) |
Dec 01, 2011 | 19.32 | 19.64 | 19.27 | 19.62 | 298,435 | +0.23(+1.19%) |
Nov 30, 2011 | 19.48 | 19.54 | 19.28 | 19.38 | 374,624 | +0.06(+0.32%) |
Nov 29, 2011 | 19.26 | 19.37 | 19.14 | 19.32 | 437,690 | +0.10(+0.54%) |
Nov 28, 2011 | 19.06 | 19.27 | 19.06 | 19.22 | 399,237 | +0.34(+1.83%) |
Nov 25, 2011 | 18.73 | 19.01 | 18.71 | 18.88 | 115,182 | +0.16(+0.85%) |
Nov 23, 2011 | 18.71 | 18.79 | 18.62 | 18.72 | 255,735 | -0.05(-0.25%) |
Nov 22, 2011 | 18.62 | 18.88 | 18.62 | 18.76 | 333,819 | +0.09(+0.47%) |
Nov 21, 2011 | 18.57 | 18.71 | 18.52 | 18.67 | 323,476 | -0.04(-0.22%) |
Nov 18, 2011 | 18.78 | 18.79 | 18.55 | 18.72 | 482,550 | +0.01(+0.03%) |
Nov 17, 2011 | 18.62 | 18.78 | 18.55 | 18.71 | 456,098 | +0.19(+1.03%) |
Nov 16, 2011 | 18.50 | 18.64 | 18.47 | 18.52 | 255,076 | -0.03(-0.14%) |
Nov 15, 2011 | 18.52 | 18.65 | 18.47 | 18.55 | 457,715 | -0.07(-0.36%) |
Nov 14, 2011 | 18.62 | 18.66 | 18.52 | 18.61 | 393,767 | -0.01(-0.03%) |
Nov 11, 2011 | 18.50 | 18.62 | 18.40 | 18.62 | 707,730 | +0.25(+1.37%) |
Nov 10, 2011 | 18.20 | 18.37 | 17.97 | 18.37 | 442,927 | +0.38(+2.09%) |
Nov 09, 2011 | 17.98 | 18.27 | 17.95 | 17.99 | 204,777 | -0.29(-1.60%) |
Nov 08, 2011 | 18.41 | 18.41 | 18.06 | 18.28 | 266,234 | -0.08(-0.42%) |
Nov 07, 2011 | 18.69 | 18.69 | 18.32 | 18.36 | 397,491 | -0.07(-0.39%) |
Nov 04, 2011 | 18.12 | 18.43 | 18.11 | 18.43 | 221,996 | +0.29(+1.59%) |
Nov 03, 2011 | 18.10 | 18.21 | 17.84 | 18.14 | 342,154 | +0.15(+0.83%) |
Nov 02, 2011 | 17.62 | 18.19 | 17.62 | 18.00 | 238,343 | +0.41(+2.31%) |
Nov 01, 2011 | 17.97 | 18.13 | 17.53 | 17.59 | 333,514 | -0.52(-2.87%) |
Oct 31, 2011 | 18.09 | 18.37 | 17.99 | 18.11 | 193,950 | -0.16(-0.87%) |
Oct 28, 2011 | 18.10 | 18.31 | 17.88 | 18.27 | 229,067 | +0.10(+0.57%) |
Oct 27, 2011 | 18.41 | 18.42 | 18.11 | 18.17 | 404,295 | -0.23(-1.26%) |
Oct 26, 2011 | 18.29 | 18.45 | 18.25 | 18.40 | 469,662 | +0.17(+0.93%) |
Oct 25, 2011 | 18.42 | 18.52 | 18.21 | 18.23 | 487,549 | -0.16(-0.89%) |
Oct 24, 2011 | 18.31 | 18.50 | 18.29 | 18.39 | 383,711 | +0.10(+0.53%) |
Oct 21, 2011 | 18.37 | 18.37 | 18.13 | 18.29 | 373,116 | -0.01(-0.03%) |
Oct 20, 2011 | 18.12 | 18.33 | 18.00 | 18.30 | 207,718 | +0.13(+0.74%) |
Oct 19, 2011 | 18.23 | 18.50 | 18.12 | 18.17 | 437,138 | -0.15(-0.84%) |
Oct 18, 2011 | 18.21 | 18.35 | 17.94 | 18.32 | 316,560 | +0.18(+0.99%) |
Oct 17, 2011 | 18.47 | 18.55 | 18.05 | 18.14 | 458,174 | -0.32(-1.76%) |
Oct 14, 2011 | 18.33 | 18.48 | 18.08 | 18.46 | 386,960 | +0.25(+1.38%) |
Oct 13, 2011 | 17.76 | 18.21 | 17.72 | 18.21 | 466,830 | +0.36(+1.99%) |
Oct 12, 2011 | 17.81 | 17.98 | 17.75 | 17.86 | 296,991 | +0.06(+0.35%) |
Oct 11, 2011 | 17.47 | 17.80 | 17.47 | 17.79 | 274,930 | +0.28(+1.59%) |
Oct 10, 2011 | 17.41 | 17.60 | 17.33 | 17.52 | 307,284 | +0.29(+1.67%) |
Oct 07, 2011 | 17.47 | 17.47 | 17.20 | 17.23 | 522,989 | -0.21(-1.21%) |
Oct 06, 2011 | 17.35 | 17.49 | 16.97 | 17.44 | 465,907 | +0.29(+1.68%) |
Oct 05, 2011 | 16.87 | 17.19 | 16.63 | 17.15 | 374,820 | +0.37(+2.18%) |
Oct 04, 2011 | 16.78 | 16.85 | 16.15 | 16.79 | 869,860 | -0.21(-1.24%) |