Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.61 | 17.01 | 16.53 | 16.93 | 1,238,108 | +0.57(+3.51%) |
Dec 29, 2011 | 15.67 | 16.37 | 15.47 | 16.36 | 1,635,891 | +0.52(+3.28%) |
Dec 28, 2011 | 16.81 | 16.91 | 15.81 | 15.84 | 2,046,388 | -1.16(-6.85%) |
Dec 27, 2011 | 17.23 | 17.25 | 16.79 | 17.00 | 647,609 | -0.33(-1.93%) |
Dec 23, 2011 | 17.42 | 17.43 | 17.16 | 17.33 | 545,188 | +0.08(+0.45%) |
Dec 21, 2011 | 17.17 | 17.61 | 17.11 | 17.26 | 1,388,219 | +0.01(+0.05%) |
Dec 20, 2011 | 16.94 | 17.46 | 16.88 | 17.25 | 966,139 | +0.65(+3.93%) |
Dec 19, 2011 | 17.23 | 17.38 | 16.54 | 16.60 | 1,363,495 | -0.60(-3.48%) |
Dec 16, 2011 | 17.02 | 17.43 | 16.99 | 17.19 | 1,471,013 | +0.38(+2.26%) |
Dec 15, 2011 | 17.66 | 17.75 | 16.64 | 16.81 | 2,135,695 | -0.68(-3.86%) |
Dec 14, 2011 | 18.08 | 18.27 | 17.25 | 17.49 | 2,686,221 | -1.08(-5.81%) |
Dec 13, 2011 | 18.50 | 19.57 | 18.40 | 18.57 | 2,615,823 | +0.09(+0.46%) |
Dec 12, 2011 | 18.51 | 18.62 | 18.08 | 18.48 | 1,196,016 | -0.55(-2.90%) |
Dec 09, 2011 | 18.96 | 19.43 | 18.95 | 19.03 | 1,024,592 | +0.06(+0.33%) |
Dec 08, 2011 | 18.96 | 19.19 | 18.48 | 18.97 | 1,666,597 | -0.02(-0.12%) |
Dec 07, 2011 | 19.13 | 19.19 | 18.73 | 18.99 | 1,240,868 | -0.19(-0.97%) |
Dec 06, 2011 | 18.86 | 19.40 | 18.70 | 19.18 | 1,177,793 | +0.10(+0.53%) |
Dec 05, 2011 | 19.06 | 19.64 | 18.94 | 19.08 | 1,118,058 | +0.02(+0.08%) |
Dec 02, 2011 | 20.07 | 20.07 | 18.95 | 19.06 | 940,263 | -0.71(-3.61%) |
Dec 01, 2011 | 20.19 | 20.27 | 19.35 | 19.78 | 1,090,047 | -0.30(-1.51%) |
Nov 30, 2011 | 19.52 | 20.11 | 19.37 | 20.08 | 1,323,395 | +1.36(+7.26%) |
Nov 29, 2011 | 18.72 | 19.03 | 18.55 | 18.72 | 744,153 | -0.08(-0.41%) |
Nov 28, 2011 | 18.82 | 19.09 | 18.67 | 18.80 | 968,870 | +0.51(+2.80%) |
Nov 25, 2011 | 18.05 | 18.58 | 18.05 | 18.29 | 651,156 | +0.08(+0.43%) |
Nov 23, 2011 | 18.28 | 18.51 | 17.99 | 18.21 | 1,029,531 | -0.44(-2.37%) |
Nov 22, 2011 | 18.64 | 19.02 | 18.36 | 18.65 | 995,951 | +0.14(+0.76%) |
Nov 21, 2011 | 18.42 | 18.59 | 17.92 | 18.51 | 1,287,036 | -0.12(-0.67%) |
Nov 18, 2011 | 18.89 | 19.12 | 18.49 | 18.64 | 1,198,710 | -0.09(-0.50%) |
Nov 17, 2011 | 19.48 | 19.48 | 18.57 | 18.73 | 1,695,104 | -0.76(-3.92%) |
Nov 16, 2011 | 19.48 | 19.97 | 19.43 | 19.50 | 1,041,848 | -0.28(-1.41%) |
Nov 15, 2011 | 20.08 | 20.28 | 19.48 | 19.77 | 1,820,016 | -0.16(-0.82%) |
Nov 14, 2011 | 20.49 | 20.55 | 19.61 | 19.94 | 2,254,308 | -0.67(-3.27%) |
Nov 11, 2011 | 20.39 | 20.84 | 20.26 | 20.61 | 1,029,510 | +0.50(+2.47%) |
Nov 10, 2011 | 20.92 | 21.09 | 19.88 | 20.12 | 2,239,555 | -0.99(-4.70%) |
Nov 09, 2011 | 22.29 | 22.44 | 20.93 | 21.11 | 3,385,311 | -2.24(-9.60%) |
Nov 08, 2011 | 23.43 | 23.75 | 23.19 | 23.35 | 845,241 | -0.12(-0.53%) |
Nov 07, 2011 | 23.26 | 23.88 | 23.17 | 23.47 | 1,124,056 | +0.37(+1.61%) |
Nov 04, 2011 | 22.54 | 23.19 | 21.98 | 23.10 | 1,218,509 | +0.39(+1.71%) |
Nov 03, 2011 | 22.43 | 22.79 | 21.90 | 22.71 | 1,257,213 | +0.60(+2.70%) |
Nov 02, 2011 | 21.90 | 22.65 | 21.74 | 22.12 | 1,150,006 | +0.63(+2.92%) |
Nov 01, 2011 | 21.01 | 21.89 | 20.68 | 21.49 | 2,130,658 | -0.19(-0.89%) |
Oct 31, 2011 | 22.70 | 22.79 | 21.64 | 21.68 | 1,835,019 | -1.24(-5.41%) |
Oct 28, 2011 | 22.68 | 23.60 | 22.54 | 22.92 | 1,446,090 | +0.09(+0.41%) |
Oct 27, 2011 | 22.63 | 23.07 | 22.11 | 22.83 | 2,137,281 | +0.52(+2.33%) |
Oct 26, 2011 | 22.81 | 23.33 | 21.78 | 22.31 | 3,231,686 | -0.75(-3.26%) |
Oct 25, 2011 | 22.60 | 23.63 | 21.88 | 23.06 | 1,772,090 | +0.52(+2.30%) |
Oct 24, 2011 | 21.41 | 22.85 | 21.37 | 22.54 | 1,587,558 | +1.36(+6.44%) |
Oct 21, 2011 | 21.01 | 21.30 | 20.82 | 21.18 | 620,278 | +0.62(+3.02%) |
Oct 20, 2011 | 20.72 | 21.14 | 20.27 | 20.56 | 1,237,613 | -0.38(-1.81%) |
Oct 19, 2011 | 21.93 | 22.12 | 20.78 | 20.94 | 1,179,444 | -1.07(-4.86%) |
Oct 18, 2011 | 21.38 | 22.19 | 20.62 | 22.01 | 1,774,443 | +0.25(+1.14%) |
Oct 17, 2011 | 22.19 | 22.29 | 21.48 | 21.76 | 665,970 | -0.57(-2.57%) |
Oct 14, 2011 | 22.11 | 22.39 | 21.88 | 22.33 | 604,964 | +0.43(+1.98%) |
Oct 13, 2011 | 21.98 | 22.10 | 21.33 | 21.90 | 789,813 | -0.26(-1.16%) |
Oct 12, 2011 | 22.37 | 22.54 | 22.08 | 22.16 | 1,137,017 | +0.04(+0.18%) |
Oct 11, 2011 | 21.61 | 22.26 | 21.36 | 22.12 | 1,045,397 | +0.33(+1.49%) |
Oct 10, 2011 | 21.52 | 21.86 | 21.43 | 21.79 | 605,957 | +0.70(+3.31%) |
Oct 07, 2011 | 21.44 | 21.71 | 20.61 | 21.09 | 1,817,506 | -0.27(-1.27%) |
Oct 06, 2011 | 21.20 | 21.50 | 20.35 | 21.36 | 1,701,475 | +0.76(+3.69%) |
Oct 05, 2011 | 19.26 | 20.68 | 19.02 | 20.60 | 1,734,570 | +1.00(+5.10%) |
Oct 04, 2011 | 19.56 | 19.70 | 18.74 | 19.60 | 2,408,657 | -0.40(-2.02%) |