Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.99 | 22.44 | 21.76 | 21.76 | 41,978 | -0.22(-1.02%) |
Dec 29, 2011 | 22.29 | 22.68 | 21.89 | 21.99 | 74,462 | -0.36(-1.63%) |
Dec 28, 2011 | 23.63 | 23.63 | 22.15 | 22.35 | 64,706 | -1.26(-5.34%) |
Dec 27, 2011 | 23.89 | 23.89 | 23.45 | 23.61 | 45,830 | -0.29(-1.21%) |
Dec 23, 2011 | 23.71 | 24.08 | 23.16 | 23.90 | 49,476 | +0.65(+2.81%) |
Dec 21, 2011 | 22.80 | 23.25 | 22.45 | 23.25 | 42,693 | +0.36(+1.59%) |
Dec 20, 2011 | 22.58 | 23.25 | 22.50 | 22.88 | 73,435 | +1.08(+4.97%) |
Dec 19, 2011 | 22.79 | 22.93 | 21.75 | 21.80 | 43,630 | -0.73(-3.23%) |
Dec 16, 2011 | 21.74 | 22.63 | 21.57 | 22.53 | 117,853 | +1.06(+4.96%) |
Dec 15, 2011 | 21.51 | 21.64 | 20.87 | 21.47 | 99,486 | +0.46(+2.18%) |
Dec 14, 2011 | 21.33 | 21.61 | 20.56 | 21.01 | 125,428 | -0.63(-2.93%) |
Dec 13, 2011 | 22.54 | 23.15 | 21.41 | 21.64 | 67,348 | -0.76(-3.38%) |
Dec 12, 2011 | 22.74 | 22.74 | 22.05 | 22.40 | 67,132 | -0.85(-3.65%) |
Dec 09, 2011 | 22.66 | 23.68 | 22.66 | 23.25 | 90,073 | +0.81(+3.62%) |
Dec 08, 2011 | 23.68 | 23.68 | 22.40 | 22.44 | 55,719 | -1.43(-5.98%) |
Dec 07, 2011 | 23.61 | 24.21 | 23.06 | 23.86 | 61,784 | +0.06(+0.24%) |
Dec 06, 2011 | 23.71 | 23.87 | 23.24 | 23.81 | 90,364 | +0.23(+0.99%) |
Dec 05, 2011 | 22.87 | 23.64 | 22.79 | 23.57 | 148,663 | +1.34(+6.05%) |
Dec 02, 2011 | 21.69 | 22.44 | 21.69 | 22.23 | 92,172 | +0.92(+4.34%) |
Dec 01, 2011 | 21.94 | 22.03 | 20.81 | 21.31 | 84,853 | -0.85(-3.83%) |
Nov 30, 2011 | 20.89 | 22.19 | 20.59 | 22.16 | 121,996 | +2.37(+11.98%) |
Nov 29, 2011 | 19.81 | 19.97 | 19.51 | 19.79 | 22,187 | +0.01(+0.05%) |
Nov 28, 2011 | 18.69 | 19.79 | 18.62 | 19.78 | 51,589 | +1.82(+10.12%) |
Nov 25, 2011 | 18.35 | 18.59 | 17.96 | 17.96 | 20,575 | -0.57(-3.07%) |
Nov 23, 2011 | 19.16 | 19.20 | 18.30 | 18.53 | 56,749 | -0.98(-5.02%) |
Nov 22, 2011 | 20.46 | 20.47 | 19.45 | 19.51 | 48,301 | -0.90(-4.43%) |
Nov 21, 2011 | 20.56 | 20.73 | 20.18 | 20.41 | 33,122 | -0.46(-2.19%) |
Nov 18, 2011 | 20.17 | 21.04 | 19.59 | 20.87 | 95,422 | +0.85(+4.24%) |
Nov 17, 2011 | 20.90 | 21.59 | 19.82 | 20.02 | 151,099 | -0.79(-3.81%) |
Nov 16, 2011 | 21.20 | 21.85 | 20.68 | 20.81 | 69,513 | -0.72(-3.34%) |
Nov 15, 2011 | 20.89 | 21.75 | 20.76 | 21.53 | 73,947 | +0.65(+3.13%) |
Nov 14, 2011 | 21.19 | 21.56 | 20.76 | 20.88 | 35,019 | -0.38(-1.80%) |
Nov 11, 2011 | 20.67 | 21.52 | 20.67 | 21.26 | 61,563 | +0.99(+4.88%) |
Nov 10, 2011 | 20.07 | 20.41 | 19.49 | 20.27 | 64,743 | +0.85(+4.37%) |
Nov 09, 2011 | 20.46 | 20.83 | 19.39 | 19.42 | 124,406 | -1.87(-8.80%) |
Nov 08, 2011 | 20.76 | 21.49 | 20.51 | 21.30 | 56,544 | +0.73(+3.54%) |
Nov 07, 2011 | 21.25 | 21.25 | 19.94 | 20.57 | 56,653 | -0.52(-2.48%) |
Nov 04, 2011 | 20.89 | 21.18 | 19.88 | 21.09 | 77,831 | +0.74(+3.62%) |
Nov 03, 2011 | 19.54 | 20.41 | 19.05 | 20.35 | 66,554 | +1.19(+6.23%) |
Nov 02, 2011 | 19.09 | 19.39 | 18.70 | 19.16 | 43,964 | +0.67(+3.63%) |
Nov 01, 2011 | 18.15 | 18.90 | 18.02 | 18.49 | 52,711 | -0.58(-3.03%) |
Oct 31, 2011 | 19.97 | 20.22 | 19.07 | 19.07 | 61,908 | -1.26(-6.19%) |
Oct 28, 2011 | 20.50 | 21.17 | 19.70 | 20.33 | 98,864 | -0.42(-2.02%) |
Oct 27, 2011 | 19.35 | 20.89 | 18.89 | 20.75 | 98,493 | +2.30(+12.49%) |
Oct 26, 2011 | 18.06 | 18.69 | 17.36 | 18.44 | 43,396 | +0.84(+4.77%) |
Oct 25, 2011 | 18.14 | 18.33 | 17.60 | 17.60 | 36,533 | -0.73(-3.97%) |
Oct 24, 2011 | 17.10 | 18.52 | 17.10 | 18.33 | 71,182 | +1.18(+6.91%) |
Oct 21, 2011 | 17.56 | 17.56 | 16.69 | 17.15 | 77,755 | -0.01(-0.05%) |
Oct 20, 2011 | 17.17 | 17.33 | 16.46 | 17.16 | 54,528 | -0.08(-0.49%) |
Oct 19, 2011 | 17.68 | 17.68 | 17.10 | 17.24 | 70,099 | -0.55(-3.09%) |
Oct 18, 2011 | 16.88 | 17.98 | 16.24 | 17.79 | 46,933 | +1.00(+5.94%) |
Oct 17, 2011 | 17.94 | 18.31 | 16.74 | 16.79 | 44,574 | -1.30(-7.16%) |
Oct 14, 2011 | 17.84 | 18.59 | 17.61 | 18.09 | 48,123 | +0.61(+3.47%) |
Oct 13, 2011 | 17.73 | 18.11 | 17.04 | 17.48 | 29,313 | -0.34(-1.88%) |
Oct 12, 2011 | 17.11 | 18.17 | 17.11 | 17.82 | 57,962 | +0.90(+5.29%) |
Oct 11, 2011 | 16.25 | 17.02 | 16.22 | 16.92 | 39,774 | +0.42(+2.54%) |
Oct 10, 2011 | 15.93 | 16.51 | 15.58 | 16.50 | 50,505 | +0.95(+6.11%) |
Oct 07, 2011 | 16.56 | 16.77 | 15.07 | 15.55 | 80,469 | -0.95(-5.76%) |
Oct 06, 2011 | 15.15 | 16.66 | 15.15 | 16.50 | 61,970 | +1.37(+9.06%) |
Oct 05, 2011 | 14.77 | 15.45 | 14.46 | 15.13 | 48,277 | +0.31(+2.08%) |
Oct 04, 2011 | 13.99 | 14.87 | 13.59 | 14.83 | 100,777 | +0.65(+4.61%) |