Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.01 | 20.19 | 19.88 | 19.98 | 272,578 | +0.02(+0.09%) |
Dec 29, 2011 | 19.31 | 19.99 | 19.10 | 19.96 | 450,997 | +0.38(+1.93%) |
Dec 28, 2011 | 19.85 | 19.96 | 19.52 | 19.58 | 234,317 | -0.37(-1.87%) |
Dec 27, 2011 | 19.80 | 20.12 | 19.80 | 19.96 | 247,166 | -0.01(-0.06%) |
Dec 23, 2011 | 19.90 | 20.06 | 19.89 | 19.97 | 253,189 | +0.14(+0.71%) |
Dec 21, 2011 | 19.87 | 20.02 | 19.61 | 19.83 | 504,169 | +0.00(+0.00%) |
Dec 20, 2011 | 20.15 | 20.28 | 19.52 | 19.83 | 602,091 | +0.16(+0.83%) |
Dec 19, 2011 | 19.89 | 20.17 | 19.50 | 19.67 | 539,313 | -0.18(-0.91%) |
Dec 16, 2011 | 20.10 | 20.15 | 19.78 | 19.85 | 460,207 | -0.24(-1.22%) |
Dec 15, 2011 | 20.78 | 20.78 | 19.86 | 20.09 | 444,494 | -0.40(-1.97%) |
Dec 14, 2011 | 20.38 | 20.70 | 20.00 | 20.49 | 326,305 | -0.03(-0.13%) |
Dec 13, 2011 | 21.68 | 21.68 | 20.37 | 20.52 | 448,105 | -1.03(-4.80%) |
Dec 12, 2011 | 21.81 | 21.88 | 21.28 | 21.55 | 407,545 | -0.72(-3.22%) |
Dec 09, 2011 | 22.23 | 22.47 | 22.03 | 22.27 | 336,985 | +0.16(+0.74%) |
Dec 08, 2011 | 22.32 | 22.57 | 22.08 | 22.11 | 301,200 | -0.54(-2.39%) |
Dec 07, 2011 | 23.10 | 23.24 | 22.32 | 22.65 | 384,896 | -0.68(-2.92%) |
Dec 06, 2011 | 22.70 | 23.50 | 22.26 | 23.33 | 1,150,768 | +0.64(+2.84%) |
Dec 05, 2011 | 22.18 | 23.06 | 21.96 | 22.69 | 1,192,890 | +0.84(+3.85%) |
Dec 02, 2011 | 21.91 | 22.10 | 21.79 | 21.85 | 241,723 | +0.27(+1.24%) |
Dec 01, 2011 | 21.56 | 21.84 | 21.32 | 21.58 | 758,551 | -0.22(-1.03%) |
Nov 30, 2011 | 21.16 | 21.80 | 21.16 | 21.80 | 553,814 | +1.31(+6.41%) |
Nov 29, 2011 | 20.56 | 20.64 | 20.31 | 20.49 | 320,401 | -0.08(-0.40%) |
Nov 28, 2011 | 20.16 | 20.73 | 20.04 | 20.57 | 356,446 | +0.94(+4.77%) |
Nov 25, 2011 | 19.85 | 20.04 | 19.63 | 19.64 | 213,492 | -0.28(-1.42%) |
Nov 23, 2011 | 19.97 | 20.07 | 19.61 | 19.92 | 557,639 | -0.27(-1.36%) |
Nov 22, 2011 | 20.09 | 20.38 | 19.87 | 20.19 | 428,534 | -0.12(-0.61%) |
Nov 21, 2011 | 20.64 | 20.74 | 20.25 | 20.32 | 263,522 | -0.63(-3.01%) |
Nov 18, 2011 | 21.23 | 21.82 | 20.83 | 20.95 | 266,268 | -0.29(-1.35%) |
Nov 17, 2011 | 21.73 | 22.40 | 20.91 | 21.24 | 518,889 | -0.61(-2.79%) |
Nov 16, 2011 | 22.13 | 22.45 | 21.71 | 21.85 | 442,674 | -0.52(-2.30%) |
Nov 15, 2011 | 22.31 | 22.56 | 22.13 | 22.36 | 252,825 | -0.06(-0.29%) |
Nov 14, 2011 | 22.79 | 23.02 | 22.23 | 22.43 | 332,915 | -0.44(-1.91%) |
Nov 11, 2011 | 22.53 | 23.03 | 22.40 | 22.86 | 203,842 | +0.62(+2.77%) |
Nov 10, 2011 | 22.43 | 22.47 | 21.90 | 22.25 | 192,132 | +0.17(+0.75%) |
Nov 09, 2011 | 22.58 | 22.83 | 22.07 | 22.08 | 247,219 | -1.14(-4.91%) |
Nov 08, 2011 | 23.23 | 23.47 | 22.76 | 23.22 | 222,323 | +0.13(+0.57%) |
Nov 07, 2011 | 23.21 | 23.48 | 22.82 | 23.09 | 192,373 | -0.12(-0.52%) |
Nov 04, 2011 | 23.29 | 23.30 | 23.05 | 23.21 | 190,122 | -0.22(-0.93%) |
Nov 03, 2011 | 23.58 | 23.91 | 22.79 | 23.43 | 312,770 | +0.08(+0.35%) |
Nov 02, 2011 | 23.15 | 23.49 | 22.95 | 23.35 | 478,139 | +0.70(+3.10%) |
Nov 01, 2011 | 22.71 | 23.16 | 22.36 | 22.64 | 636,074 | -0.32(-1.41%) |
Oct 31, 2011 | 23.48 | 23.48 | 22.96 | 22.97 | 309,048 | -0.49(-2.10%) |
Oct 28, 2011 | 23.71 | 23.88 | 23.38 | 23.46 | 404,291 | -0.20(-0.85%) |
Oct 27, 2011 | 23.92 | 24.08 | 23.00 | 23.66 | 570,479 | +0.61(+2.63%) |
Oct 26, 2011 | 23.73 | 24.01 | 22.65 | 23.05 | 549,487 | -0.39(-1.68%) |
Oct 25, 2011 | 23.44 | 25.17 | 23.21 | 23.45 | 1,625,821 | +0.81(+3.59%) |
Oct 24, 2011 | 21.53 | 22.64 | 21.49 | 22.64 | 612,839 | +1.27(+5.94%) |
Oct 21, 2011 | 21.00 | 21.44 | 20.59 | 21.37 | 763,301 | +0.69(+3.35%) |
Oct 20, 2011 | 20.47 | 20.85 | 20.00 | 20.67 | 269,804 | +0.17(+0.81%) |
Oct 19, 2011 | 20.73 | 20.90 | 20.32 | 20.51 | 186,994 | -0.31(-1.50%) |
Oct 18, 2011 | 20.07 | 20.98 | 19.58 | 20.82 | 440,100 | +0.68(+3.40%) |
Oct 17, 2011 | 20.87 | 20.97 | 20.01 | 20.14 | 447,112 | -1.27(-5.95%) |
Oct 14, 2011 | 20.90 | 21.45 | 20.69 | 21.41 | 293,002 | +0.79(+3.81%) |
Oct 13, 2011 | 20.48 | 21.28 | 20.08 | 20.62 | 261,456 | -0.00(-0.02%) |
Oct 12, 2011 | 20.88 | 21.16 | 20.55 | 20.63 | 801,793 | -0.06(-0.27%) |
Oct 11, 2011 | 20.88 | 21.07 | 20.31 | 20.68 | 548,502 | -0.27(-1.29%) |
Oct 10, 2011 | 20.24 | 20.97 | 20.21 | 20.95 | 379,502 | +1.06(+5.31%) |
Oct 07, 2011 | 20.16 | 20.42 | 19.69 | 19.90 | 843,409 | -0.17(-0.83%) |
Oct 06, 2011 | 19.96 | 20.25 | 19.53 | 20.06 | 1,004,564 | +0.41(+2.11%) |
Oct 05, 2011 | 18.72 | 19.75 | 18.54 | 19.65 | 432,927 | +0.94(+5.03%) |
Oct 04, 2011 | 18.35 | 18.75 | 17.58 | 18.71 | 1,202,548 | +0.23(+1.23%) |