Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.40 | 24.42 | 23.67 | 23.69 | 298,695 | -0.71(-2.90%) |
Dec 29, 2011 | 23.92 | 24.45 | 23.91 | 24.40 | 212,139 | +0.60(+2.50%) |
Dec 28, 2011 | 24.41 | 24.41 | 23.70 | 23.80 | 251,468 | -0.49(-2.00%) |
Dec 27, 2011 | 24.00 | 24.60 | 23.87 | 24.29 | 184,401 | +0.14(+0.56%) |
Dec 23, 2011 | 24.29 | 24.29 | 23.83 | 24.15 | 120,781 | +0.30(+1.25%) |
Dec 21, 2011 | 23.84 | 23.95 | 23.04 | 23.85 | 206,880 | -0.02(-0.07%) |
Dec 20, 2011 | 22.99 | 24.16 | 22.99 | 23.87 | 481,113 | +1.48(+6.62%) |
Dec 19, 2011 | 23.15 | 23.55 | 22.26 | 22.39 | 241,628 | -0.51(-2.23%) |
Dec 16, 2011 | 23.05 | 23.43 | 22.59 | 22.90 | 856,141 | +0.04(+0.19%) |
Dec 15, 2011 | 22.55 | 22.96 | 22.42 | 22.86 | 547,853 | +0.77(+3.51%) |
Dec 14, 2011 | 22.21 | 22.55 | 21.99 | 22.08 | 406,139 | -0.34(-1.52%) |
Dec 13, 2011 | 22.94 | 23.15 | 22.30 | 22.42 | 248,241 | -0.25(-1.09%) |
Dec 12, 2011 | 23.39 | 23.39 | 22.32 | 22.67 | 253,837 | -1.15(-4.83%) |
Dec 09, 2011 | 22.89 | 24.00 | 22.75 | 23.82 | 376,187 | +1.09(+4.80%) |
Dec 08, 2011 | 23.31 | 23.83 | 22.73 | 22.73 | 466,583 | -0.88(-3.72%) |
Dec 07, 2011 | 23.32 | 23.70 | 22.85 | 23.61 | 288,242 | +0.02(+0.07%) |
Dec 06, 2011 | 23.00 | 23.71 | 23.00 | 23.59 | 457,568 | +0.54(+2.33%) |
Dec 05, 2011 | 22.78 | 23.06 | 22.52 | 23.05 | 378,327 | +0.83(+3.72%) |
Dec 02, 2011 | 22.78 | 22.93 | 22.22 | 22.23 | 238,336 | -0.21(-0.95%) |
Dec 01, 2011 | 22.75 | 22.92 | 22.37 | 22.44 | 374,730 | -0.43(-1.90%) |
Nov 30, 2011 | 21.98 | 22.89 | 21.50 | 22.87 | 669,435 | +1.77(+8.39%) |
Nov 29, 2011 | 20.87 | 21.64 | 20.80 | 21.10 | 447,602 | +0.50(+2.44%) |
Nov 28, 2011 | 19.66 | 20.61 | 19.66 | 20.60 | 387,197 | +1.47(+7.70%) |
Nov 25, 2011 | 19.82 | 20.07 | 19.10 | 19.13 | 223,505 | -0.72(-3.62%) |
Nov 23, 2011 | 20.18 | 20.50 | 19.80 | 19.85 | 279,056 | -0.50(-2.45%) |
Nov 22, 2011 | 21.02 | 21.32 | 20.33 | 20.35 | 310,707 | -0.62(-2.95%) |
Nov 21, 2011 | 21.09 | 21.35 | 20.80 | 20.96 | 366,155 | -0.60(-2.79%) |
Nov 18, 2011 | 22.10 | 22.19 | 21.36 | 21.56 | 331,967 | -0.54(-2.45%) |
Nov 17, 2011 | 22.24 | 22.47 | 21.56 | 22.11 | 455,124 | -0.25(-1.10%) |
Nov 16, 2011 | 22.52 | 22.99 | 22.15 | 22.35 | 571,480 | -0.54(-2.37%) |
Nov 15, 2011 | 22.83 | 23.09 | 22.64 | 22.89 | 707,342 | +0.00(+0.00%) |
Nov 14, 2011 | 23.61 | 23.73 | 22.75 | 22.89 | 308,880 | -0.92(-3.87%) |
Nov 11, 2011 | 22.84 | 23.90 | 22.74 | 23.82 | 527,905 | +1.29(+5.71%) |
Nov 10, 2011 | 22.45 | 22.92 | 22.22 | 22.53 | 429,223 | +0.42(+1.91%) |
Nov 09, 2011 | 23.23 | 23.38 | 22.06 | 22.11 | 522,370 | -1.82(-7.61%) |
Nov 08, 2011 | 23.22 | 24.01 | 23.17 | 23.93 | 417,117 | +0.88(+3.82%) |
Nov 07, 2011 | 23.07 | 23.10 | 22.46 | 23.05 | 200,222 | -0.18(-0.77%) |
Nov 04, 2011 | 22.44 | 23.32 | 22.43 | 23.22 | 360,204 | +0.50(+2.20%) |
Nov 03, 2011 | 22.75 | 23.05 | 22.10 | 22.72 | 439,642 | +0.30(+1.36%) |
Nov 02, 2011 | 22.55 | 22.61 | 21.92 | 22.42 | 430,258 | +0.26(+1.18%) |
Nov 01, 2011 | 21.62 | 22.50 | 21.16 | 22.16 | 731,736 | -0.39(-1.73%) |
Oct 31, 2011 | 22.68 | 23.07 | 22.40 | 22.55 | 403,158 | -0.52(-2.27%) |
Oct 28, 2011 | 23.17 | 23.45 | 22.65 | 23.07 | 399,072 | -0.12(-0.51%) |
Oct 27, 2011 | 22.66 | 23.51 | 22.19 | 23.19 | 508,958 | +1.28(+5.83%) |
Oct 26, 2011 | 21.93 | 22.16 | 21.29 | 21.91 | 308,918 | +0.34(+1.57%) |
Oct 25, 2011 | 22.05 | 22.05 | 21.50 | 21.57 | 448,596 | -0.78(-3.48%) |
Oct 24, 2011 | 21.46 | 22.37 | 21.40 | 22.35 | 436,154 | +1.03(+4.84%) |
Oct 21, 2011 | 21.23 | 21.46 | 21.08 | 21.32 | 403,449 | +0.55(+2.65%) |
Oct 20, 2011 | 19.03 | 20.97 | 18.75 | 20.77 | 680,106 | -0.08(-0.37%) |
Oct 19, 2011 | 21.08 | 21.23 | 20.70 | 20.84 | 631,339 | -0.24(-1.12%) |
Oct 18, 2011 | 20.29 | 21.15 | 20.02 | 21.08 | 408,167 | +0.87(+4.31%) |
Oct 17, 2011 | 20.77 | 20.77 | 19.76 | 20.21 | 349,609 | -0.76(-3.63%) |
Oct 14, 2011 | 21.02 | 21.12 | 20.34 | 20.97 | 178,548 | +0.19(+0.90%) |
Oct 13, 2011 | 20.29 | 20.92 | 20.21 | 20.79 | 227,603 | +0.34(+1.66%) |
Oct 12, 2011 | 19.86 | 20.61 | 19.86 | 20.45 | 402,407 | +0.71(+3.60%) |
Oct 11, 2011 | 19.99 | 20.05 | 19.55 | 19.74 | 381,067 | -0.34(-1.69%) |
Oct 10, 2011 | 19.78 | 20.28 | 19.48 | 20.07 | 307,950 | +0.66(+3.40%) |
Oct 07, 2011 | 19.72 | 20.06 | 19.16 | 19.41 | 245,323 | -0.19(-0.99%) |
Oct 06, 2011 | 19.26 | 19.67 | 18.96 | 19.61 | 392,252 | +0.27(+1.40%) |
Oct 05, 2011 | 18.86 | 19.52 | 18.56 | 19.34 | 255,382 | +0.48(+2.56%) |
Oct 04, 2011 | 17.04 | 18.92 | 16.93 | 18.86 | 560,171 | +1.74(+10.13%) |