Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.86 | 24.16 | 23.79 | 24.01 | 375,392 | +0.15(+0.63%) |
Dec 29, 2011 | 23.46 | 24.13 | 23.40 | 23.86 | 366,280 | +0.55(+2.37%) |
Dec 28, 2011 | 24.09 | 24.28 | 23.17 | 23.30 | 445,692 | -0.87(-3.60%) |
Dec 27, 2011 | 24.13 | 24.44 | 23.98 | 24.17 | 354,193 | +0.02(+0.08%) |
Dec 23, 2011 | 24.04 | 24.23 | 23.84 | 24.16 | 370,946 | +0.86(+3.69%) |
Dec 21, 2011 | 22.68 | 23.43 | 22.59 | 23.29 | 611,527 | +0.59(+2.60%) |
Dec 20, 2011 | 21.96 | 23.01 | 21.96 | 22.71 | 552,800 | +1.29(+6.03%) |
Dec 19, 2011 | 21.98 | 22.37 | 21.35 | 21.41 | 1,290,846 | -0.28(-1.29%) |
Dec 16, 2011 | 21.73 | 22.48 | 21.53 | 21.70 | 791,853 | +0.22(+1.04%) |
Dec 15, 2011 | 21.18 | 21.59 | 21.01 | 21.47 | 571,099 | +0.64(+3.09%) |
Dec 14, 2011 | 21.25 | 21.68 | 20.76 | 20.83 | 606,941 | -0.68(-3.16%) |
Dec 13, 2011 | 22.24 | 22.61 | 21.38 | 21.51 | 693,626 | -0.48(-2.20%) |
Dec 12, 2011 | 21.36 | 23.05 | 20.75 | 21.99 | 2,087,868 | +0.27(+1.24%) |
Dec 09, 2011 | 21.01 | 22.14 | 21.01 | 21.72 | 482,594 | +0.81(+3.88%) |
Dec 08, 2011 | 22.10 | 22.22 | 20.78 | 20.91 | 804,185 | -1.50(-6.69%) |
Dec 07, 2011 | 22.48 | 22.78 | 22.03 | 22.41 | 568,337 | -0.24(-1.07%) |
Dec 06, 2011 | 22.41 | 22.90 | 22.12 | 22.65 | 863,173 | +0.10(+0.45%) |
Dec 05, 2011 | 22.13 | 22.90 | 22.13 | 22.55 | 687,730 | +0.87(+3.99%) |
Dec 02, 2011 | 21.69 | 22.46 | 21.56 | 21.69 | 552,451 | +0.37(+1.75%) |
Dec 01, 2011 | 21.59 | 21.85 | 20.89 | 21.31 | 680,201 | -0.25(-1.17%) |
Nov 30, 2011 | 20.92 | 21.76 | 20.74 | 21.56 | 801,112 | +1.60(+8.03%) |
Nov 29, 2011 | 19.79 | 20.17 | 19.67 | 19.96 | 385,397 | +0.25(+1.28%) |
Nov 28, 2011 | 19.39 | 19.99 | 19.34 | 19.71 | 425,402 | +1.02(+5.43%) |
Nov 25, 2011 | 18.64 | 19.08 | 18.57 | 18.70 | 212,434 | -0.01(-0.05%) |
Nov 23, 2011 | 19.68 | 19.68 | 18.66 | 18.70 | 478,700 | -1.27(-6.34%) |
Nov 22, 2011 | 20.72 | 20.77 | 19.83 | 19.97 | 597,552 | -0.75(-3.64%) |
Nov 21, 2011 | 20.82 | 21.00 | 20.35 | 20.73 | 638,600 | -0.48(-2.28%) |
Nov 18, 2011 | 20.31 | 21.42 | 20.22 | 21.21 | 833,752 | +1.02(+5.03%) |
Nov 17, 2011 | 20.26 | 21.16 | 20.06 | 20.20 | 912,494 | +0.03(+0.14%) |
Nov 16, 2011 | 19.51 | 20.86 | 19.28 | 20.17 | 740,971 | +0.45(+2.27%) |
Nov 15, 2011 | 19.08 | 19.83 | 18.97 | 19.72 | 443,156 | +0.51(+2.67%) |
Nov 14, 2011 | 19.52 | 19.59 | 18.79 | 19.21 | 456,246 | -0.43(-2.18%) |
Nov 11, 2011 | 19.34 | 19.97 | 19.25 | 19.64 | 460,145 | +0.55(+2.88%) |
Nov 10, 2011 | 18.98 | 19.13 | 18.71 | 19.09 | 563,817 | +0.49(+2.66%) |
Nov 09, 2011 | 19.24 | 19.25 | 18.51 | 18.59 | 472,682 | -1.24(-6.25%) |
Nov 08, 2011 | 19.78 | 19.93 | 19.23 | 19.83 | 370,212 | +0.28(+1.43%) |
Nov 07, 2011 | 19.16 | 19.66 | 18.97 | 19.55 | 355,322 | +0.43(+2.24%) |
Nov 04, 2011 | 19.41 | 19.41 | 18.82 | 19.12 | 287,915 | -0.46(-2.33%) |
Nov 03, 2011 | 18.98 | 19.65 | 18.59 | 19.58 | 697,175 | +0.81(+4.32%) |
Nov 02, 2011 | 18.78 | 19.25 | 18.51 | 18.77 | 499,260 | +0.37(+2.03%) |
Nov 01, 2011 | 18.77 | 18.87 | 18.15 | 18.40 | 627,779 | -0.77(-4.03%) |
Oct 31, 2011 | 19.39 | 19.66 | 19.09 | 19.17 | 562,845 | -0.61(-3.06%) |
Oct 28, 2011 | 19.84 | 20.36 | 19.71 | 19.78 | 573,204 | -0.51(-2.53%) |
Oct 27, 2011 | 17.73 | 20.58 | 17.73 | 20.29 | 796,609 | +2.44(+13.67%) |
Oct 26, 2011 | 17.88 | 18.00 | 17.53 | 17.85 | 533,350 | +0.32(+1.81%) |
Oct 25, 2011 | 17.76 | 17.99 | 17.33 | 17.53 | 482,278 | -0.37(-2.08%) |
Oct 24, 2011 | 17.01 | 17.92 | 16.92 | 17.90 | 945,168 | +1.05(+6.25%) |
Oct 21, 2011 | 17.17 | 17.43 | 16.63 | 16.85 | 726,904 | +0.00(+0.00%) |
Oct 20, 2011 | 16.74 | 16.92 | 16.23 | 16.85 | 412,448 | +0.18(+1.06%) |
Oct 19, 2011 | 17.11 | 17.18 | 16.55 | 16.67 | 314,856 | -0.42(-2.45%) |
Oct 18, 2011 | 16.10 | 17.25 | 15.80 | 17.09 | 569,404 | +1.02(+6.31%) |
Oct 17, 2011 | 16.06 | 16.25 | 15.64 | 16.08 | 1,449,995 | -0.16(-0.97%) |
Oct 14, 2011 | 16.48 | 16.66 | 15.94 | 16.24 | 524,444 | +0.03(+0.17%) |
Oct 13, 2011 | 16.40 | 16.49 | 15.76 | 16.21 | 400,196 | -0.27(-1.64%) |
Oct 12, 2011 | 16.24 | 16.71 | 16.14 | 16.48 | 595,040 | +0.39(+2.43%) |
Oct 11, 2011 | 15.87 | 16.19 | 15.73 | 16.09 | 724,857 | +0.02(+0.12%) |
Oct 10, 2011 | 15.96 | 16.18 | 15.78 | 16.07 | 621,476 | +0.45(+2.86%) |
Oct 07, 2011 | 16.70 | 16.70 | 15.51 | 15.62 | 575,368 | -0.96(-5.79%) |
Oct 06, 2011 | 16.53 | 16.68 | 16.39 | 16.58 | 747,940 | +0.33(+2.01%) |
Oct 05, 2011 | 16.04 | 16.56 | 15.83 | 16.25 | 732,543 | +0.18(+1.10%) |
Oct 04, 2011 | 14.89 | 16.19 | 14.78 | 16.08 | 917,108 | +0.94(+6.22%) |