Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.85 | 18.09 | 17.62 | 18.00 | 127,929 | +0.19(+1.07%) |
Dec 29, 2011 | 17.34 | 17.84 | 16.91 | 17.81 | 319,637 | +0.35(+2.00%) |
Dec 28, 2011 | 18.27 | 18.32 | 17.26 | 17.46 | 177,901 | -0.81(-4.43%) |
Dec 23, 2011 | 18.73 | 18.27 | 18.27 | 18.27 | 122,965 | -0.73(-3.84%) |
Dec 21, 2011 | 20.10 | 20.10 | 18.82 | 19.00 | 4,080,756 | -0.85(-4.28%) |
Dec 20, 2011 | 19.24 | 20.18 | 19.24 | 19.85 | 353,520 | +0.69(+3.60%) |
Dec 19, 2011 | 18.84 | 19.41 | 18.51 | 19.16 | 271,297 | +0.32(+1.70%) |
Dec 16, 2011 | 19.38 | 19.56 | 18.61 | 18.84 | 656,536 | +0.34(+1.84%) |
Dec 15, 2011 | 19.08 | 19.48 | 18.15 | 18.50 | 341,042 | -0.50(-2.63%) |
Dec 14, 2011 | 20.79 | 20.79 | 18.93 | 19.00 | 594,848 | -1.81(-8.70%) |
Dec 13, 2011 | 20.98 | 21.37 | 20.40 | 20.81 | 580,558 | -0.26(-1.23%) |
Dec 12, 2011 | 22.05 | 22.05 | 20.48 | 21.07 | 682,841 | -0.98(-4.44%) |
Dec 09, 2011 | 22.79 | 22.87 | 21.81 | 22.05 | 269,067 | -0.46(-2.04%) |
Dec 08, 2011 | 21.76 | 22.97 | 21.76 | 22.51 | 472,801 | +0.33(+1.49%) |
Dec 07, 2011 | 22.13 | 22.50 | 22.11 | 22.18 | 369,284 | -0.23(-1.03%) |
Dec 06, 2011 | 22.43 | 22.91 | 22.18 | 22.41 | 837,150 | -0.02(-0.09%) |
Dec 05, 2011 | 22.73 | 23.09 | 22.30 | 22.43 | 528,486 | -0.20(-0.88%) |
Dec 02, 2011 | 22.53 | 22.99 | 22.45 | 22.63 | 622,493 | +0.32(+1.43%) |
Dec 01, 2011 | 22.75 | 23.46 | 22.00 | 22.31 | 815,874 | -0.45(-1.98%) |
Nov 30, 2011 | 20.60 | 22.88 | 20.54 | 22.76 | 1,012,544 | +2.38(+11.68%) |
Nov 29, 2011 | 19.68 | 20.66 | 19.68 | 20.38 | 404,659 | +0.55(+2.77%) |
Nov 28, 2011 | 20.10 | 20.20 | 19.55 | 19.83 | 506,876 | +0.20(+1.02%) |
Nov 25, 2011 | 20.12 | 20.16 | 19.35 | 19.63 | 106,311 | -0.19(-0.96%) |
Nov 24, 2011 | 20.21 | 20.44 | 19.31 | 19.82 | 120,682 | -0.58(-2.84%) |
Nov 23, 2011 | 20.48 | 20.75 | 19.96 | 20.40 | 381,865 | -0.08(-0.39%) |
Nov 22, 2011 | 20.30 | 20.50 | 20.18 | 20.48 | 315,887 | +0.16(+0.79%) |
Nov 21, 2011 | 20.02 | 21.17 | 19.87 | 20.32 | 613,567 | +0.00(+0.00%) |
Nov 18, 2011 | 20.91 | 21.81 | 20.15 | 20.32 | 307,188 | -0.56(-2.68%) |
Nov 17, 2011 | 22.00 | 22.04 | 20.69 | 20.88 | 297,488 | -1.12(-5.09%) |
Nov 16, 2011 | 21.02 | 22.15 | 20.93 | 22.00 | 780,885 | +0.69(+3.24%) |
Nov 15, 2011 | 20.09 | 21.34 | 20.00 | 21.31 | 410,652 | +1.29(+6.44%) |
Nov 14, 2011 | 20.30 | 20.37 | 19.84 | 20.02 | 218,997 | -0.30(-1.48%) |
Nov 11, 2011 | 20.09 | 20.34 | 20.03 | 20.32 | 146,746 | +0.18(+0.89%) |
Nov 10, 2011 | 20.23 | 20.85 | 20.01 | 20.14 | 200,578 | -0.16(-0.79%) |
Nov 09, 2011 | 20.13 | 20.59 | 19.67 | 20.30 | 301,307 | +0.08(+0.40%) |
Nov 08, 2011 | 21.00 | 21.00 | 19.75 | 20.22 | 458,899 | -0.45(-2.18%) |
Nov 07, 2011 | 20.94 | 21.38 | 20.38 | 20.67 | 211,468 | -0.36(-1.71%) |
Nov 04, 2011 | 21.55 | 21.55 | 20.91 | 21.03 | 209,285 | +0.01(+0.05%) |
Nov 03, 2011 | 21.44 | 21.44 | 20.32 | 21.02 | 298,260 | +0.53(+2.59%) |
Nov 02, 2011 | 21.52 | 21.97 | 20.44 | 20.49 | 466,288 | -0.97(-4.52%) |
Nov 01, 2011 | 19.74 | 21.56 | 19.34 | 21.46 | 686,365 | +1.70(+8.60%) |
Oct 31, 2011 | 19.21 | 20.09 | 19.21 | 19.76 | 373,819 | +0.23(+1.18%) |
Oct 28, 2011 | 19.02 | 19.88 | 19.00 | 19.53 | 457,743 | +0.21(+1.09%) |
Oct 27, 2011 | 20.49 | 20.49 | 19.32 | 19.32 | 608,999 | -0.78(-3.88%) |
Oct 26, 2011 | 20.37 | 20.76 | 19.96 | 20.10 | 318,667 | -0.30(-1.47%) |
Oct 25, 2011 | 20.50 | 20.88 | 20.20 | 20.40 | 711,202 | +0.12(+0.59%) |
Oct 24, 2011 | 20.00 | 21.08 | 19.80 | 20.28 | 423,522 | +0.55(+2.79%) |
Oct 21, 2011 | 20.50 | 20.87 | 19.69 | 19.73 | 282,488 | -0.71(-3.47%) |
Oct 20, 2011 | 20.05 | 20.67 | 20.03 | 20.44 | 338,802 | +0.02(+0.10%) |
Oct 19, 2011 | 20.04 | 21.46 | 20.04 | 20.42 | 541,507 | -0.07(-0.34%) |
Oct 18, 2011 | 20.18 | 20.81 | 19.76 | 20.49 | 397,033 | +0.30(+1.49%) |
Oct 17, 2011 | 20.00 | 20.20 | 19.86 | 20.19 | 228,355 | +0.22(+1.10%) |
Oct 14, 2011 | 20.06 | 20.06 | 19.58 | 19.97 | 87,156 | +0.37(+1.89%) |
Oct 13, 2011 | 20.21 | 20.21 | 19.35 | 19.60 | 480,081 | -0.64(-3.16%) |
Oct 12, 2011 | 20.16 | 20.64 | 19.60 | 20.24 | 253,938 | +0.54(+2.74%) |
Oct 11, 2011 | 19.45 | 19.95 | 19.10 | 19.70 | 271,336 | +0.46(+2.39%) |
Oct 07, 2011 | 19.61 | 19.90 | 19.07 | 19.24 | 288,917 | -0.48(-2.43%) |
Oct 06, 2011 | 18.79 | 20.31 | 19.64 | 19.72 | 338,947 | +1.32(+7.17%) |
Oct 05, 2011 | 18.81 | 18.89 | 18.16 | 18.40 | 214,712 | +0.16(+0.88%) |
Oct 04, 2011 | 18.30 | 19.14 | 17.51 | 18.24 | 397,018 | -0.67(-3.54%) |