Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.34 | 23.48 | 23.25 | 23.28 | 291,022 | -0.05(-0.23%) |
Dec 29, 2011 | 22.73 | 23.36 | 22.73 | 23.34 | 469,419 | +0.69(+3.05%) |
Dec 28, 2011 | 23.50 | 23.57 | 22.56 | 22.64 | 459,157 | -0.85(-3.62%) |
Dec 27, 2011 | 23.03 | 23.68 | 22.99 | 23.50 | 307,521 | +0.43(+1.87%) |
Dec 23, 2011 | 22.98 | 23.22 | 22.83 | 23.07 | 208,147 | +0.67(+3.00%) |
Dec 21, 2011 | 21.86 | 22.56 | 21.68 | 22.39 | 524,228 | +0.43(+1.96%) |
Dec 20, 2011 | 21.59 | 22.14 | 21.58 | 21.96 | 471,048 | +0.91(+4.34%) |
Dec 19, 2011 | 21.84 | 22.07 | 21.00 | 21.05 | 610,017 | -0.62(-2.85%) |
Dec 16, 2011 | 21.53 | 22.04 | 21.33 | 21.67 | 1,296,640 | +0.38(+1.77%) |
Dec 15, 2011 | 21.58 | 21.81 | 21.22 | 21.29 | 603,527 | -0.01(-0.04%) |
Dec 14, 2011 | 22.13 | 22.13 | 21.25 | 21.30 | 866,222 | -1.10(-4.92%) |
Dec 13, 2011 | 24.05 | 24.18 | 22.28 | 22.40 | 1,539,522 | -1.61(-6.72%) |
Dec 12, 2011 | 23.27 | 24.02 | 22.60 | 24.02 | 7,020,106 | +0.20(+0.83%) |
Dec 09, 2011 | 23.01 | 23.93 | 22.90 | 23.82 | 1,385,620 | +1.62(+7.31%) |
Dec 08, 2011 | 22.56 | 22.81 | 22.12 | 22.20 | 981,387 | -0.67(-2.94%) |
Dec 07, 2011 | 22.30 | 23.06 | 22.18 | 22.87 | 895,094 | +0.33(+1.47%) |
Dec 06, 2011 | 22.76 | 22.86 | 22.29 | 22.54 | 719,266 | -0.12(-0.51%) |
Dec 05, 2011 | 21.95 | 23.36 | 21.79 | 22.65 | 561,611 | +1.12(+5.20%) |
Dec 02, 2011 | 22.04 | 22.28 | 21.39 | 21.53 | 501,381 | -0.13(-0.58%) |
Dec 01, 2011 | 21.58 | 22.02 | 21.28 | 21.66 | 681,449 | +0.10(+0.46%) |
Nov 30, 2011 | 21.48 | 21.70 | 21.25 | 21.56 | 1,293,906 | +0.98(+4.75%) |
Nov 29, 2011 | 20.94 | 20.94 | 20.43 | 20.58 | 750,932 | -0.28(-1.33%) |
Nov 28, 2011 | 20.75 | 21.14 | 20.59 | 20.86 | 528,723 | +0.97(+4.87%) |
Nov 25, 2011 | 20.02 | 20.33 | 19.79 | 19.89 | 177,069 | -0.25(-1.25%) |
Nov 23, 2011 | 20.89 | 21.05 | 20.08 | 20.14 | 331,783 | -1.13(-5.31%) |
Nov 22, 2011 | 21.40 | 21.52 | 20.85 | 21.27 | 437,097 | -0.13(-0.59%) |
Nov 21, 2011 | 21.91 | 21.99 | 21.19 | 21.40 | 655,715 | -0.89(-3.98%) |
Nov 18, 2011 | 22.54 | 22.76 | 22.22 | 22.29 | 292,088 | -0.25(-1.11%) |
Nov 17, 2011 | 23.18 | 23.25 | 22.38 | 22.54 | 681,044 | -0.80(-3.42%) |
Nov 16, 2011 | 23.62 | 23.97 | 23.16 | 23.34 | 541,094 | -0.54(-2.25%) |
Nov 15, 2011 | 23.01 | 24.04 | 22.76 | 23.87 | 525,042 | +0.80(+3.46%) |
Nov 14, 2011 | 23.01 | 23.27 | 22.64 | 23.08 | 569,871 | -0.05(-0.23%) |
Nov 11, 2011 | 23.78 | 24.43 | 23.03 | 23.13 | 1,236,506 | -0.38(-1.60%) |
Nov 10, 2011 | 22.15 | 24.07 | 21.26 | 23.51 | 2,846,343 | +3.73(+18.86%) |
Nov 09, 2011 | 20.49 | 20.69 | 19.48 | 19.78 | 972,079 | -1.36(-6.45%) |
Nov 08, 2011 | 20.79 | 21.30 | 20.43 | 21.14 | 515,112 | +0.50(+2.43%) |
Nov 07, 2011 | 20.61 | 20.85 | 20.05 | 20.64 | 352,793 | -0.15(-0.73%) |
Nov 04, 2011 | 21.07 | 21.23 | 20.47 | 20.79 | 592,442 | -0.52(-2.44%) |
Nov 03, 2011 | 20.74 | 21.51 | 20.15 | 21.31 | 479,214 | +0.92(+4.53%) |
Nov 02, 2011 | 19.91 | 20.48 | 19.60 | 20.39 | 479,046 | +0.82(+4.22%) |
Nov 01, 2011 | 19.34 | 20.27 | 19.18 | 19.56 | 543,328 | -0.64(-3.15%) |
Oct 31, 2011 | 21.09 | 21.09 | 20.18 | 20.20 | 454,243 | -1.33(-6.16%) |
Oct 28, 2011 | 21.43 | 22.01 | 21.26 | 21.52 | 627,553 | +0.09(+0.42%) |
Oct 27, 2011 | 20.22 | 21.76 | 20.22 | 21.43 | 851,321 | +1.78(+9.08%) |
Oct 26, 2011 | 18.48 | 19.72 | 18.31 | 19.65 | 681,847 | +1.40(+7.66%) |
Oct 25, 2011 | 18.05 | 18.45 | 17.56 | 18.25 | 551,797 | +0.13(+0.69%) |
Oct 24, 2011 | 17.82 | 18.20 | 17.71 | 18.13 | 765,949 | +0.42(+2.38%) |
Oct 21, 2011 | 17.72 | 17.97 | 17.48 | 17.71 | 575,962 | +0.29(+1.65%) |
Oct 20, 2011 | 17.89 | 17.89 | 17.02 | 17.42 | 578,878 | -0.45(-2.51%) |
Oct 19, 2011 | 18.30 | 18.38 | 17.83 | 17.87 | 465,526 | -0.56(-3.02%) |
Oct 18, 2011 | 18.31 | 18.57 | 17.85 | 18.42 | 777,125 | +0.20(+1.08%) |
Oct 17, 2011 | 18.57 | 18.60 | 18.13 | 18.23 | 815,064 | -0.46(-2.45%) |
Oct 14, 2011 | 18.74 | 18.94 | 18.60 | 18.68 | 685,604 | +0.22(+1.17%) |
Oct 13, 2011 | 18.70 | 18.87 | 18.16 | 18.47 | 594,752 | -0.29(-1.53%) |
Oct 12, 2011 | 18.72 | 18.99 | 18.59 | 18.75 | 832,926 | +0.19(+1.01%) |
Oct 11, 2011 | 18.44 | 18.90 | 18.41 | 18.57 | 575,539 | +0.01(+0.05%) |
Oct 10, 2011 | 18.18 | 18.66 | 18.02 | 18.56 | 570,638 | +0.82(+4.65%) |
Oct 07, 2011 | 18.21 | 18.42 | 17.62 | 17.73 | 383,424 | -0.43(-2.37%) |
Oct 06, 2011 | 17.90 | 18.26 | 17.80 | 18.16 | 661,504 | +0.71(+4.06%) |
Oct 05, 2011 | 17.23 | 17.66 | 16.94 | 17.45 | 978,513 | +0.31(+1.83%) |
Oct 04, 2011 | 15.92 | 17.19 | 15.69 | 17.14 | 1,233,239 | +1.08(+6.76%) |