Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.45 | 23.51 | 23.13 | 23.15 | 168,763 | -0.36(-1.55%) |
Dec 29, 2011 | 23.27 | 23.54 | 23.12 | 23.51 | 109,169 | +0.39(+1.68%) |
Dec 28, 2011 | 23.35 | 23.35 | 23.09 | 23.12 | 151,620 | -0.27(-1.15%) |
Dec 27, 2011 | 23.24 | 23.51 | 23.14 | 23.39 | 119,695 | +0.02(+0.07%) |
Dec 23, 2011 | 23.14 | 23.38 | 23.06 | 23.38 | 127,549 | +0.45(+1.97%) |
Dec 21, 2011 | 22.38 | 22.97 | 22.38 | 22.93 | 194,554 | +0.43(+1.90%) |
Dec 20, 2011 | 22.31 | 22.69 | 22.28 | 22.50 | 251,540 | +0.63(+2.86%) |
Dec 19, 2011 | 22.25 | 22.58 | 21.82 | 21.87 | 259,843 | -0.35(-1.57%) |
Dec 16, 2011 | 22.11 | 22.26 | 21.95 | 22.22 | 855,862 | +0.22(+1.01%) |
Dec 15, 2011 | 21.90 | 22.12 | 21.75 | 22.00 | 210,059 | +0.43(+1.98%) |
Dec 14, 2011 | 21.60 | 21.93 | 21.55 | 21.57 | 306,162 | -0.22(-1.02%) |
Dec 13, 2011 | 22.18 | 22.25 | 21.67 | 21.79 | 170,212 | -0.29(-1.29%) |
Dec 12, 2011 | 22.02 | 22.25 | 21.78 | 22.08 | 162,014 | -0.28(-1.24%) |
Dec 09, 2011 | 21.96 | 22.44 | 21.96 | 22.35 | 183,462 | +0.55(+2.54%) |
Dec 08, 2011 | 22.02 | 22.13 | 21.70 | 21.80 | 271,992 | -0.52(-2.34%) |
Dec 07, 2011 | 21.78 | 22.44 | 21.51 | 22.32 | 157,772 | +0.32(+1.44%) |
Dec 06, 2011 | 21.90 | 22.13 | 21.74 | 22.01 | 137,345 | +0.06(+0.29%) |
Dec 05, 2011 | 21.82 | 22.05 | 21.58 | 21.94 | 192,839 | +0.44(+2.06%) |
Dec 02, 2011 | 21.62 | 21.86 | 21.38 | 21.50 | 234,920 | +0.10(+0.44%) |
Dec 01, 2011 | 21.67 | 21.71 | 21.32 | 21.40 | 216,339 | -0.43(-1.96%) |
Nov 30, 2011 | 21.21 | 21.84 | 21.10 | 21.83 | 336,256 | +1.37(+6.70%) |
Nov 29, 2011 | 20.66 | 20.73 | 20.40 | 20.46 | 167,672 | -0.08(-0.39%) |
Nov 28, 2011 | 20.51 | 20.64 | 20.19 | 20.54 | 121,416 | +0.69(+3.47%) |
Nov 25, 2011 | 19.61 | 20.03 | 19.61 | 19.85 | 63,386 | +0.14(+0.72%) |
Nov 23, 2011 | 20.11 | 20.18 | 19.63 | 19.71 | 163,395 | -0.63(-3.08%) |
Nov 22, 2011 | 20.45 | 20.66 | 20.27 | 20.33 | 96,951 | -0.19(-0.93%) |
Nov 21, 2011 | 20.56 | 20.72 | 20.36 | 20.52 | 161,323 | -0.42(-2.01%) |
Nov 18, 2011 | 20.89 | 21.04 | 20.72 | 20.94 | 50,219 | +0.17(+0.84%) |
Nov 17, 2011 | 21.07 | 21.28 | 20.74 | 20.77 | 104,386 | -0.31(-1.47%) |
Nov 16, 2011 | 21.15 | 21.62 | 21.05 | 21.08 | 163,601 | -0.35(-1.63%) |
Nov 15, 2011 | 21.00 | 21.68 | 20.96 | 21.43 | 171,677 | +0.26(+1.24%) |
Nov 14, 2011 | 21.32 | 21.53 | 21.06 | 21.17 | 197,402 | -0.35(-1.62%) |
Nov 11, 2011 | 21.26 | 21.56 | 21.24 | 21.51 | 131,452 | +0.48(+2.30%) |
Nov 10, 2011 | 21.02 | 21.08 | 20.59 | 21.03 | 145,688 | +0.37(+1.80%) |
Nov 09, 2011 | 20.52 | 21.23 | 20.52 | 20.66 | 237,112 | -1.13(-5.17%) |
Nov 08, 2011 | 21.63 | 21.85 | 21.01 | 21.78 | 227,854 | +0.25(+1.18%) |
Nov 07, 2011 | 21.50 | 21.68 | 20.95 | 21.53 | 186,368 | -0.01(-0.04%) |
Nov 04, 2011 | 21.36 | 21.71 | 21.29 | 21.54 | 163,420 | -0.08(-0.37%) |
Nov 03, 2011 | 20.95 | 21.82 | 20.41 | 21.62 | 205,588 | +0.64(+3.06%) |
Nov 02, 2011 | 20.51 | 21.09 | 20.30 | 20.98 | 159,451 | +1.01(+5.04%) |
Nov 01, 2011 | 20.58 | 20.97 | 19.91 | 19.97 | 219,172 | -1.34(-6.29%) |
Oct 31, 2011 | 21.49 | 21.96 | 21.17 | 21.31 | 196,699 | -0.57(-2.61%) |
Oct 28, 2011 | 20.37 | 22.21 | 20.37 | 21.88 | 114,482 | -0.55(-2.47%) |
Oct 27, 2011 | 22.51 | 22.51 | 21.93 | 22.43 | 203,342 | +0.95(+4.43%) |
Oct 26, 2011 | 21.23 | 21.56 | 20.96 | 21.48 | 124,623 | +0.60(+2.88%) |
Oct 25, 2011 | 21.51 | 21.51 | 20.79 | 20.88 | 119,484 | -0.86(-3.94%) |
Oct 24, 2011 | 21.24 | 21.76 | 21.13 | 21.74 | 137,117 | +0.55(+2.58%) |
Oct 21, 2011 | 20.85 | 21.20 | 20.75 | 21.19 | 154,691 | +0.55(+2.69%) |
Oct 20, 2011 | 20.05 | 20.64 | 19.88 | 20.64 | 156,793 | +0.61(+3.05%) |
Oct 19, 2011 | 20.44 | 20.76 | 19.99 | 20.03 | 180,318 | -0.49(-2.39%) |
Oct 18, 2011 | 19.43 | 20.57 | 19.32 | 20.52 | 182,921 | +1.08(+5.54%) |
Oct 17, 2011 | 20.06 | 20.10 | 19.35 | 19.44 | 206,120 | -0.76(-3.77%) |
Oct 14, 2011 | 20.45 | 20.47 | 19.93 | 20.20 | 173,773 | +0.05(+0.24%) |
Oct 13, 2011 | 20.37 | 20.39 | 20.01 | 20.15 | 137,823 | -0.45(-2.19%) |
Oct 12, 2011 | 20.25 | 20.84 | 20.24 | 20.60 | 164,697 | +0.52(+2.60%) |
Oct 11, 2011 | 20.12 | 20.44 | 19.97 | 20.08 | 116,628 | -0.29(-1.40%) |
Oct 10, 2011 | 19.81 | 20.38 | 19.68 | 20.37 | 207,705 | +0.94(+4.86%) |
Oct 07, 2011 | 20.14 | 20.25 | 19.42 | 19.42 | 226,595 | -0.74(-3.66%) |
Oct 06, 2011 | 20.03 | 20.18 | 19.69 | 20.16 | 178,461 | +0.44(+2.21%) |
Oct 05, 2011 | 19.05 | 19.77 | 18.94 | 19.72 | 153,784 | +0.52(+2.68%) |
Oct 04, 2011 | 17.61 | 19.27 | 17.49 | 19.21 | 367,095 | +1.55(+8.75%) |