Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.90 | 23.05 | 22.76 | 22.79 | 165,883 | -0.11(-0.47%) |
Dec 29, 2011 | 22.14 | 22.96 | 22.12 | 22.90 | 260,435 | +0.92(+4.20%) |
Dec 28, 2011 | 22.22 | 22.31 | 21.81 | 21.97 | 198,250 | -0.29(-1.28%) |
Dec 27, 2011 | 22.46 | 22.59 | 22.14 | 22.26 | 169,290 | -0.19(-0.83%) |
Dec 23, 2011 | 22.89 | 22.94 | 22.32 | 22.44 | 130,050 | -0.04(-0.17%) |
Dec 21, 2011 | 21.69 | 22.53 | 21.49 | 22.48 | 514,790 | +0.73(+3.34%) |
Dec 20, 2011 | 20.63 | 21.80 | 20.56 | 21.76 | 411,371 | +1.83(+9.17%) |
Dec 19, 2011 | 20.63 | 20.90 | 19.86 | 19.93 | 377,103 | -0.49(-2.41%) |
Dec 16, 2011 | 20.92 | 21.48 | 20.29 | 20.42 | 631,058 | -0.33(-1.61%) |
Dec 15, 2011 | 20.56 | 20.97 | 20.38 | 20.75 | 281,254 | +0.58(+2.87%) |
Dec 14, 2011 | 20.82 | 20.90 | 20.15 | 20.17 | 435,113 | -0.86(-4.11%) |
Dec 13, 2011 | 22.28 | 22.38 | 20.91 | 21.04 | 470,915 | -0.96(-4.38%) |
Dec 12, 2011 | 22.04 | 22.14 | 21.66 | 22.00 | 379,508 | -0.42(-1.88%) |
Dec 09, 2011 | 22.14 | 22.58 | 22.12 | 22.42 | 442,776 | +0.42(+1.92%) |
Dec 08, 2011 | 22.40 | 22.61 | 21.92 | 22.00 | 327,165 | -0.73(-3.20%) |
Dec 07, 2011 | 22.53 | 22.91 | 22.12 | 22.73 | 287,785 | +0.21(+0.92%) |
Dec 06, 2011 | 22.29 | 22.72 | 22.02 | 22.52 | 351,426 | +0.23(+1.01%) |
Dec 05, 2011 | 21.93 | 22.64 | 21.93 | 22.30 | 438,942 | +0.66(+3.04%) |
Dec 02, 2011 | 21.87 | 22.31 | 21.56 | 21.64 | 462,360 | -0.02(-0.09%) |
Dec 01, 2011 | 21.29 | 21.96 | 20.91 | 21.66 | 335,031 | +0.22(+1.01%) |
Nov 30, 2011 | 20.66 | 21.46 | 20.35 | 21.44 | 743,535 | +1.73(+8.77%) |
Nov 29, 2011 | 19.41 | 19.94 | 19.13 | 19.71 | 469,407 | +0.34(+1.78%) |
Nov 28, 2011 | 19.25 | 19.72 | 18.98 | 19.37 | 337,269 | +0.90(+4.90%) |
Nov 25, 2011 | 18.40 | 19.00 | 18.39 | 18.46 | 143,802 | -0.08(-0.42%) |
Nov 23, 2011 | 19.18 | 19.18 | 18.44 | 18.54 | 437,573 | -0.83(-4.26%) |
Nov 22, 2011 | 18.57 | 19.52 | 18.35 | 19.37 | 477,329 | +0.78(+4.18%) |
Nov 21, 2011 | 18.57 | 18.80 | 18.26 | 18.59 | 276,497 | -0.35(-1.87%) |
Nov 18, 2011 | 19.30 | 19.31 | 18.75 | 18.95 | 266,950 | -0.30(-1.58%) |
Nov 17, 2011 | 19.58 | 19.96 | 19.05 | 19.25 | 308,634 | -0.33(-1.71%) |
Nov 16, 2011 | 18.84 | 20.07 | 18.68 | 19.58 | 521,533 | +0.45(+2.36%) |
Nov 15, 2011 | 18.71 | 19.33 | 18.52 | 19.13 | 323,842 | +0.34(+1.83%) |
Nov 14, 2011 | 18.69 | 18.93 | 18.51 | 18.79 | 281,923 | -0.09(-0.47%) |
Nov 11, 2011 | 18.51 | 19.00 | 18.38 | 18.88 | 353,821 | +0.53(+2.89%) |
Nov 10, 2011 | 17.76 | 18.41 | 17.63 | 18.35 | 563,760 | +0.85(+4.89%) |
Nov 09, 2011 | 18.40 | 18.47 | 17.44 | 17.49 | 514,826 | -1.52(-8.01%) |
Nov 08, 2011 | 18.24 | 19.08 | 18.24 | 19.01 | 362,823 | +0.99(+5.51%) |
Nov 07, 2011 | 17.60 | 18.13 | 17.38 | 18.02 | 289,124 | +0.33(+1.89%) |
Nov 04, 2011 | 17.56 | 17.96 | 17.44 | 17.69 | 404,418 | -0.08(-0.44%) |
Nov 03, 2011 | 17.80 | 17.84 | 16.99 | 17.77 | 297,958 | +0.28(+1.63%) |
Nov 02, 2011 | 17.18 | 17.88 | 17.04 | 17.48 | 340,496 | +0.57(+3.37%) |
Nov 01, 2011 | 16.56 | 17.32 | 16.56 | 16.91 | 524,505 | -0.53(-3.04%) |
Oct 31, 2011 | 18.15 | 18.19 | 17.34 | 17.44 | 443,227 | -0.98(-5.33%) |
Oct 28, 2011 | 18.97 | 19.60 | 18.31 | 18.42 | 479,966 | -0.54(-2.85%) |
Oct 27, 2011 | 18.28 | 19.11 | 17.55 | 18.96 | 869,993 | +0.51(+2.77%) |
Oct 26, 2011 | 18.28 | 18.67 | 17.82 | 18.45 | 411,418 | +0.62(+3.47%) |
Oct 25, 2011 | 18.29 | 18.31 | 17.67 | 17.83 | 567,036 | -0.71(-3.82%) |
Oct 24, 2011 | 18.16 | 18.66 | 18.03 | 18.54 | 489,501 | +0.43(+2.39%) |
Oct 21, 2011 | 17.60 | 18.27 | 17.51 | 18.11 | 734,202 | +0.87(+5.07%) |
Oct 20, 2011 | 16.96 | 17.29 | 16.14 | 17.24 | 484,888 | +0.31(+1.86%) |
Oct 19, 2011 | 17.22 | 17.95 | 16.84 | 16.92 | 494,517 | -0.24(-1.37%) |
Oct 18, 2011 | 15.25 | 17.71 | 15.05 | 17.16 | 820,802 | +1.96(+12.86%) |
Oct 17, 2011 | 15.78 | 15.93 | 15.15 | 15.20 | 283,303 | -0.81(-5.03%) |
Oct 14, 2011 | 16.07 | 16.28 | 15.51 | 16.01 | 257,308 | +0.21(+1.31%) |
Oct 13, 2011 | 15.73 | 16.12 | 15.32 | 15.80 | 345,803 | -0.15(-0.92%) |
Oct 12, 2011 | 15.61 | 16.14 | 15.40 | 15.95 | 469,391 | +0.54(+3.51%) |
Oct 11, 2011 | 15.39 | 15.66 | 15.24 | 15.41 | 631,057 | -0.19(-1.20%) |
Oct 10, 2011 | 15.27 | 15.71 | 15.17 | 15.59 | 564,392 | +0.72(+4.82%) |
Oct 07, 2011 | 15.90 | 15.99 | 14.85 | 14.88 | 690,164 | -0.91(-5.79%) |
Oct 06, 2011 | 15.94 | 16.00 | 15.50 | 15.79 | 417,139 | +0.16(+1.01%) |
Oct 05, 2011 | 14.93 | 15.75 | 14.56 | 15.63 | 287,620 | +0.81(+5.43%) |
Oct 04, 2011 | 13.81 | 14.88 | 13.44 | 14.83 | 576,505 | +0.84(+5.97%) |