Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.15 | 16.18 | 15.87 | 16.18 | 754,134 | +0.18(+1.12%) |
Dec 29, 2011 | 15.33 | 16.10 | 15.07 | 16.00 | 1,463,716 | +0.46(+2.96%) |
Dec 28, 2011 | 16.23 | 16.24 | 15.47 | 15.54 | 673,005 | -1.03(-6.22%) |
Dec 23, 2011 | 16.42 | 16.57 | 16.57 | 16.57 | 1,767,507 | +0.09(+0.55%) |
Dec 21, 2011 | 16.72 | 16.86 | 16.31 | 16.48 | 1,110,709 | -0.18(-1.08%) |
Dec 20, 2011 | 16.67 | 16.93 | 16.53 | 16.66 | 1,373,497 | +0.31(+1.90%) |
Dec 19, 2011 | 16.66 | 17.06 | 16.30 | 16.35 | 1,450,825 | -0.57(-3.37%) |
Dec 16, 2011 | 17.00 | 17.28 | 16.88 | 16.92 | 2,772,931 | +0.14(+0.83%) |
Dec 15, 2011 | 17.52 | 17.68 | 16.65 | 16.78 | 1,507,905 | -0.81(-4.60%) |
Dec 14, 2011 | 18.00 | 18.18 | 16.90 | 17.59 | 3,156,423 | -0.79(-4.30%) |
Dec 13, 2011 | 18.95 | 19.30 | 18.21 | 18.38 | 1,799,942 | -0.57(-3.01%) |
Dec 12, 2011 | 19.10 | 19.10 | 18.32 | 18.95 | 1,980,878 | -0.61(-3.12%) |
Dec 09, 2011 | 19.22 | 19.86 | 19.21 | 19.56 | 828,774 | +0.24(+1.24%) |
Dec 08, 2011 | 19.50 | 19.53 | 19.03 | 19.32 | 819,084 | -0.41(-2.08%) |
Dec 07, 2011 | 19.24 | 19.87 | 19.12 | 19.73 | 2,307,889 | +0.61(+3.19%) |
Dec 06, 2011 | 19.23 | 19.53 | 18.95 | 19.12 | 2,130,496 | -0.19(-0.98%) |
Dec 05, 2011 | 19.56 | 19.98 | 19.22 | 19.31 | 2,194,456 | -0.35(-1.78%) |
Dec 02, 2011 | 21.00 | 21.00 | 19.64 | 19.66 | 1,299,382 | -1.07(-5.16%) |
Dec 01, 2011 | 20.62 | 20.95 | 20.33 | 20.73 | 1,152,547 | +0.11(+0.53%) |
Nov 30, 2011 | 19.70 | 20.62 | 19.36 | 20.62 | 2,535,936 | +1.51(+7.90%) |
Nov 29, 2011 | 19.50 | 19.69 | 19.04 | 19.11 | 1,652,784 | -0.44(-2.25%) |
Nov 28, 2011 | 19.52 | 19.78 | 19.44 | 19.55 | 1,052,282 | +0.33(+1.72%) |
Nov 25, 2011 | 19.21 | 19.50 | 18.84 | 19.22 | 627,170 | -0.21(-1.08%) |
Nov 24, 2011 | 19.75 | 19.75 | 19.36 | 19.43 | 104,764 | -0.23(-1.17%) |
Nov 23, 2011 | 19.55 | 19.96 | 19.29 | 19.66 | 1,231,991 | +0.08(+0.41%) |
Nov 22, 2011 | 19.97 | 20.05 | 19.38 | 19.58 | 1,619,333 | -0.14(-0.71%) |
Nov 21, 2011 | 19.87 | 19.88 | 19.29 | 19.72 | 1,149,738 | -0.08(-0.40%) |
Nov 18, 2011 | 20.40 | 20.48 | 19.60 | 19.80 | 1,213,604 | -0.43(-2.13%) |
Nov 17, 2011 | 21.29 | 21.29 | 20.08 | 20.23 | 1,992,341 | -1.15(-5.38%) |
Nov 16, 2011 | 21.50 | 21.80 | 21.29 | 21.38 | 780,346 | -0.22(-1.02%) |
Nov 15, 2011 | 21.80 | 22.00 | 21.30 | 21.60 | 1,204,347 | -0.17(-0.78%) |
Nov 14, 2011 | 21.87 | 22.08 | 21.59 | 21.77 | 1,164,633 | -0.16(-0.73%) |
Nov 11, 2011 | 21.43 | 22.17 | 21.39 | 21.93 | 3,221,413 | +0.61(+2.86%) |
Nov 10, 2011 | 21.85 | 22.00 | 21.13 | 21.32 | 1,370,890 | -0.53(-2.43%) |
Nov 09, 2011 | 22.74 | 22.77 | 21.50 | 21.85 | 3,413,081 | -1.07(-4.67%) |
Nov 08, 2011 | 23.54 | 23.79 | 22.37 | 22.92 | 1,956,977 | -0.48(-2.05%) |
Nov 07, 2011 | 23.30 | 23.50 | 23.13 | 23.40 | 1,401,814 | +0.31(+1.34%) |
Nov 04, 2011 | 22.98 | 23.31 | 22.61 | 23.09 | 1,077,790 | -0.10(-0.43%) |
Nov 03, 2011 | 22.74 | 23.33 | 22.59 | 23.19 | 1,331,499 | +0.47(+2.07%) |
Nov 02, 2011 | 22.25 | 22.73 | 21.87 | 22.72 | 1,525,834 | +0.47(+2.11%) |
Nov 01, 2011 | 20.96 | 22.34 | 20.61 | 22.25 | 1,391,512 | +0.82(+3.83%) |
Oct 31, 2011 | 21.83 | 22.06 | 21.41 | 21.43 | 968,891 | -0.52(-2.37%) |
Oct 28, 2011 | 21.70 | 22.05 | 21.42 | 21.95 | 1,536,439 | +0.34(+1.57%) |
Oct 27, 2011 | 21.51 | 21.75 | 21.13 | 21.61 | 768,043 | +0.32(+1.50%) |
Oct 26, 2011 | 20.71 | 21.55 | 20.57 | 21.29 | 1,341,822 | +0.84(+4.11%) |
Oct 25, 2011 | 19.96 | 20.85 | 19.65 | 20.45 | 1,279,681 | +0.55(+2.76%) |
Oct 24, 2011 | 19.43 | 20.03 | 19.36 | 19.90 | 1,072,130 | +0.71(+3.70%) |
Oct 21, 2011 | 19.35 | 19.49 | 18.89 | 19.19 | 1,052,052 | +0.13(+0.68%) |
Oct 20, 2011 | 19.05 | 19.34 | 18.83 | 19.06 | 1,162,053 | +0.08(+0.42%) |
Oct 19, 2011 | 20.35 | 20.45 | 18.83 | 18.98 | 1,667,494 | -1.63(-7.91%) |
Oct 18, 2011 | 20.31 | 20.67 | 19.77 | 20.61 | 785,786 | -0.13(-0.63%) |
Oct 17, 2011 | 20.87 | 21.23 | 20.55 | 20.74 | 653,467 | -0.21(-1.00%) |
Oct 14, 2011 | 20.77 | 21.02 | 20.62 | 20.95 | 565,803 | +0.32(+1.55%) |
Oct 13, 2011 | 20.33 | 20.72 | 19.81 | 20.63 | 1,359,900 | +0.36(+1.78%) |
Oct 12, 2011 | 20.49 | 20.80 | 19.96 | 20.27 | 821,534 | -0.11(-0.54%) |
Oct 11, 2011 | 19.93 | 20.40 | 19.82 | 20.38 | 633,106 | +0.74(+3.77%) |
Oct 07, 2011 | 20.38 | 20.49 | 19.44 | 19.64 | 641,163 | -0.63(-3.11%) |
Oct 06, 2011 | 19.55 | 20.29 | 19.82 | 20.27 | 1,430,542 | +0.66(+3.37%) |
Oct 05, 2011 | 18.83 | 19.73 | 18.70 | 19.61 | 1,334,017 | +0.75(+3.98%) |
Oct 04, 2011 | 19.82 | 19.90 | 18.08 | 18.86 | 1,917,809 | -0.95(-4.80%) |