Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.02 | 23.14 | 22.98 | 23.05 | 271,765 | +0.02(+0.09%) |
Dec 29, 2011 | 22.86 | 23.13 | 22.71 | 23.02 | 418,747 | +0.36(+1.59%) |
Dec 28, 2011 | 23.32 | 23.32 | 22.64 | 22.66 | 577,196 | -0.58(-2.49%) |
Dec 27, 2011 | 23.25 | 23.39 | 23.13 | 23.24 | 458,345 | -0.01(-0.03%) |
Dec 23, 2011 | 23.19 | 23.29 | 23.04 | 23.25 | 592,082 | +0.39(+1.70%) |
Dec 21, 2011 | 22.43 | 23.12 | 22.38 | 22.86 | 1,031,352 | +0.44(+1.95%) |
Dec 20, 2011 | 21.93 | 22.59 | 21.84 | 22.42 | 779,813 | +0.98(+4.58%) |
Dec 19, 2011 | 21.96 | 22.23 | 21.37 | 21.44 | 925,939 | -0.30(-1.36%) |
Dec 16, 2011 | 22.02 | 22.16 | 21.46 | 21.74 | 1,319,155 | -0.02(-0.10%) |
Dec 15, 2011 | 21.63 | 21.97 | 21.47 | 21.76 | 1,114,121 | +0.45(+2.12%) |
Dec 14, 2011 | 21.30 | 21.56 | 21.21 | 21.31 | 1,259,110 | -0.18(-0.85%) |
Dec 13, 2011 | 21.94 | 22.14 | 21.39 | 21.49 | 831,069 | -0.20(-0.91%) |
Dec 12, 2011 | 21.63 | 21.79 | 21.38 | 21.69 | 858,912 | -0.14(-0.65%) |
Dec 09, 2011 | 21.30 | 22.05 | 21.18 | 21.83 | 517,496 | +0.68(+3.20%) |
Dec 08, 2011 | 21.83 | 21.87 | 21.08 | 21.15 | 1,000,350 | -0.87(-3.94%) |
Dec 07, 2011 | 21.62 | 22.11 | 21.16 | 22.02 | 1,045,268 | +0.29(+1.33%) |
Dec 06, 2011 | 21.53 | 21.77 | 21.27 | 21.73 | 847,959 | +0.28(+1.32%) |
Dec 05, 2011 | 21.78 | 21.94 | 21.22 | 21.45 | 893,406 | +0.08(+0.40%) |
Dec 02, 2011 | 21.07 | 21.42 | 20.89 | 21.37 | 991,417 | +0.52(+2.51%) |
Dec 01, 2011 | 20.49 | 21.30 | 20.24 | 20.84 | 1,250,129 | +0.37(+1.83%) |
Nov 30, 2011 | 19.89 | 20.48 | 19.89 | 20.47 | 1,321,936 | +1.24(+6.42%) |
Nov 29, 2011 | 19.45 | 19.54 | 19.11 | 19.23 | 625,186 | -0.09(-0.48%) |
Nov 28, 2011 | 19.65 | 19.83 | 19.04 | 19.33 | 1,154,351 | +0.59(+3.14%) |
Nov 25, 2011 | 18.72 | 19.55 | 18.62 | 18.74 | 548,894 | +0.00(+0.00%) |
Nov 23, 2011 | 19.05 | 19.05 | 18.59 | 18.74 | 916,049 | -0.43(-2.25%) |
Nov 22, 2011 | 19.14 | 19.34 | 18.94 | 19.17 | 753,491 | +0.08(+0.40%) |
Nov 21, 2011 | 18.88 | 19.25 | 18.76 | 19.09 | 801,800 | -0.04(-0.22%) |
Nov 18, 2011 | 19.01 | 19.17 | 18.74 | 19.13 | 692,852 | +0.15(+0.81%) |
Nov 17, 2011 | 19.29 | 19.31 | 18.90 | 18.98 | 851,157 | -0.27(-1.41%) |
Nov 16, 2011 | 19.27 | 19.76 | 19.18 | 19.25 | 637,915 | -0.27(-1.39%) |
Nov 15, 2011 | 19.13 | 19.70 | 19.00 | 19.52 | 838,427 | +0.34(+1.78%) |
Nov 14, 2011 | 19.45 | 19.45 | 19.07 | 19.18 | 663,246 | -0.29(-1.50%) |
Nov 11, 2011 | 18.97 | 19.52 | 18.90 | 19.48 | 968,918 | +0.72(+3.86%) |
Nov 10, 2011 | 18.80 | 18.84 | 18.45 | 18.75 | 681,236 | +0.28(+1.51%) |
Nov 09, 2011 | 18.77 | 18.81 | 18.11 | 18.47 | 1,375,764 | -0.80(-4.15%) |
Nov 08, 2011 | 19.11 | 19.32 | 18.52 | 19.27 | 1,136,115 | +0.36(+1.91%) |
Nov 07, 2011 | 18.81 | 19.11 | 18.50 | 18.91 | 864,852 | +0.15(+0.82%) |
Nov 04, 2011 | 18.60 | 18.82 | 18.28 | 18.76 | 724,405 | -0.01(-0.07%) |
Nov 03, 2011 | 19.04 | 19.11 | 18.37 | 18.77 | 1,420,424 | -0.04(-0.22%) |
Nov 02, 2011 | 18.91 | 19.13 | 18.55 | 18.81 | 1,763,339 | +0.23(+1.24%) |
Nov 01, 2011 | 18.29 | 18.90 | 18.17 | 18.59 | 2,574,561 | -0.08(-0.45%) |
Oct 31, 2011 | 19.25 | 19.25 | 18.66 | 18.67 | 1,152,843 | -0.77(-3.97%) |
Oct 28, 2011 | 19.55 | 19.66 | 19.16 | 19.44 | 1,005,973 | -0.13(-0.68%) |
Oct 27, 2011 | 19.77 | 20.18 | 19.27 | 19.57 | 3,228,043 | +0.48(+2.51%) |
Oct 26, 2011 | 19.22 | 20.96 | 19.01 | 19.09 | 4,497,705 | +1.77(+10.24%) |
Oct 25, 2011 | 17.76 | 17.83 | 17.27 | 17.32 | 1,179,713 | -0.51(-2.85%) |
Oct 24, 2011 | 16.94 | 17.92 | 16.89 | 17.83 | 921,825 | +1.02(+6.09%) |
Oct 21, 2011 | 16.57 | 16.82 | 16.33 | 16.80 | 936,144 | +0.45(+2.72%) |
Oct 20, 2011 | 16.33 | 16.53 | 15.96 | 16.36 | 715,718 | +0.01(+0.09%) |
Oct 19, 2011 | 16.65 | 16.78 | 16.25 | 16.34 | 450,410 | -0.25(-1.51%) |
Oct 18, 2011 | 16.30 | 16.80 | 16.07 | 16.60 | 733,219 | +0.30(+1.84%) |
Oct 17, 2011 | 16.81 | 16.82 | 16.25 | 16.30 | 612,720 | -0.64(-3.78%) |
Oct 14, 2011 | 17.07 | 17.07 | 16.57 | 16.94 | 441,661 | +0.09(+0.54%) |
Oct 13, 2011 | 16.71 | 16.98 | 16.41 | 16.85 | 677,563 | -0.02(-0.12%) |
Oct 12, 2011 | 16.95 | 17.14 | 16.82 | 16.87 | 1,063,562 | -0.04(-0.25%) |
Oct 11, 2011 | 16.67 | 17.01 | 16.67 | 16.91 | 771,544 | +0.10(+0.58%) |
Oct 10, 2011 | 16.57 | 16.87 | 16.48 | 16.81 | 580,856 | +0.61(+3.74%) |
Oct 07, 2011 | 16.58 | 16.67 | 16.06 | 16.21 | 585,589 | -0.34(-2.06%) |
Oct 06, 2011 | 16.04 | 16.55 | 16.04 | 16.55 | 1,011,188 | +0.45(+2.81%) |
Oct 05, 2011 | 16.06 | 16.50 | 15.89 | 16.09 | 1,757,020 | +0.08(+0.52%) |
Oct 04, 2011 | 14.81 | 16.25 | 14.68 | 16.01 | 1,899,804 | +1.06(+7.12%) |