Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.25 | 20.25 | 19.97 | 20.02 | 27,570 | -0.23(-1.14%) |
Dec 29, 2011 | 20.35 | 20.64 | 20.15 | 20.25 | 54,049 | -0.07(-0.34%) |
Dec 28, 2011 | 20.32 | 20.53 | 20.25 | 20.32 | 48,242 | -0.05(-0.25%) |
Dec 27, 2011 | 20.61 | 20.67 | 19.95 | 20.37 | 79,478 | -0.29(-1.40%) |
Dec 23, 2011 | 20.67 | 20.68 | 20.43 | 20.66 | 89,012 | +0.39(+1.92%) |
Dec 21, 2011 | 20.14 | 20.34 | 19.90 | 20.27 | 230,764 | +0.12(+0.60%) |
Dec 20, 2011 | 20.06 | 20.52 | 19.94 | 20.15 | 252,129 | +0.51(+2.60%) |
Dec 19, 2011 | 19.93 | 20.23 | 19.56 | 19.64 | 114,994 | -0.23(-1.16%) |
Dec 16, 2011 | 19.98 | 20.17 | 19.40 | 19.87 | 123,160 | +0.11(+0.56%) |
Dec 15, 2011 | 19.92 | 20.04 | 19.61 | 19.76 | 73,324 | +0.12(+0.61%) |
Dec 14, 2011 | 19.59 | 20.03 | 19.45 | 19.64 | 65,730 | -0.02(-0.10%) |
Dec 13, 2011 | 20.22 | 20.64 | 19.58 | 19.66 | 97,093 | -0.33(-1.65%) |
Dec 12, 2011 | 20.13 | 20.44 | 19.80 | 19.99 | 59,817 | -0.42(-2.06%) |
Dec 09, 2011 | 20.35 | 20.77 | 20.15 | 20.41 | 127,574 | +0.17(+0.84%) |
Dec 08, 2011 | 20.49 | 20.81 | 20.02 | 20.24 | 70,829 | -0.42(-2.03%) |
Dec 07, 2011 | 20.16 | 20.81 | 19.86 | 20.66 | 58,223 | +0.40(+1.97%) |
Dec 06, 2011 | 19.71 | 20.60 | 19.70 | 20.26 | 84,587 | +0.52(+2.63%) |
Dec 05, 2011 | 19.80 | 19.96 | 19.48 | 19.74 | 61,303 | +0.27(+1.39%) |
Dec 02, 2011 | 19.68 | 19.76 | 19.38 | 19.47 | 64,723 | +0.09(+0.46%) |
Dec 01, 2011 | 19.45 | 19.58 | 19.19 | 19.38 | 98,055 | -0.10(-0.51%) |
Nov 30, 2011 | 19.65 | 19.65 | 18.92 | 19.48 | 166,324 | +0.65(+3.45%) |
Nov 29, 2011 | 19.05 | 19.05 | 18.57 | 18.83 | 153,347 | -0.22(-1.15%) |
Nov 28, 2011 | 18.35 | 19.20 | 18.19 | 19.05 | 117,423 | +1.46(+8.30%) |
Nov 25, 2011 | 17.65 | 17.96 | 17.50 | 17.59 | 36,312 | -0.18(-1.01%) |
Nov 23, 2011 | 18.37 | 18.37 | 17.72 | 17.77 | 60,016 | -0.75(-4.05%) |
Nov 22, 2011 | 18.97 | 18.97 | 18.47 | 18.52 | 26,897 | -0.43(-2.27%) |
Nov 21, 2011 | 18.84 | 19.16 | 18.76 | 18.95 | 51,928 | -0.26(-1.35%) |
Nov 18, 2011 | 19.05 | 19.28 | 18.90 | 19.21 | 35,660 | +0.18(+0.95%) |
Nov 17, 2011 | 19.23 | 19.46 | 18.92 | 19.03 | 37,133 | -0.18(-0.94%) |
Nov 16, 2011 | 19.62 | 19.69 | 19.15 | 19.21 | 57,476 | -0.61(-3.08%) |
Nov 15, 2011 | 19.51 | 19.99 | 19.28 | 19.82 | 92,115 | +0.24(+1.23%) |
Nov 14, 2011 | 19.78 | 19.85 | 19.40 | 19.58 | 71,157 | -0.37(-1.85%) |
Nov 11, 2011 | 19.59 | 20.08 | 19.59 | 19.95 | 72,316 | +0.57(+2.94%) |
Nov 10, 2011 | 19.02 | 19.49 | 18.94 | 19.38 | 74,549 | +0.54(+2.87%) |
Nov 09, 2011 | 19.01 | 19.33 | 18.83 | 18.84 | 118,685 | -0.64(-3.29%) |
Nov 08, 2011 | 19.43 | 19.59 | 18.73 | 19.48 | 76,575 | +0.16(+0.83%) |
Nov 07, 2011 | 19.19 | 19.38 | 18.68 | 19.32 | 56,891 | +0.13(+0.68%) |
Nov 04, 2011 | 18.91 | 19.27 | 18.75 | 19.19 | 71,000 | +0.09(+0.47%) |
Nov 03, 2011 | 18.32 | 19.13 | 18.17 | 19.10 | 110,665 | +1.05(+5.82%) |
Nov 02, 2011 | 16.95 | 18.08 | 16.57 | 18.05 | 251,350 | -0.38(-2.06%) |
Nov 01, 2011 | 18.05 | 18.85 | 17.69 | 18.43 | 113,860 | -0.57(-3.00%) |
Oct 31, 2011 | 19.15 | 19.33 | 18.95 | 19.00 | 89,898 | -0.44(-2.26%) |
Oct 28, 2011 | 19.92 | 20.00 | 18.99 | 19.44 | 195,142 | -0.60(-2.99%) |
Oct 27, 2011 | 20.06 | 20.34 | 19.77 | 20.04 | 171,351 | +0.44(+2.24%) |
Oct 26, 2011 | 19.15 | 19.81 | 18.80 | 19.60 | 70,731 | +0.68(+3.59%) |
Oct 25, 2011 | 18.93 | 19.18 | 18.82 | 18.92 | 68,251 | -0.24(-1.25%) |
Oct 24, 2011 | 18.45 | 19.20 | 18.36 | 19.16 | 118,154 | +0.81(+4.41%) |
Oct 21, 2011 | 18.33 | 18.49 | 18.05 | 18.35 | 75,969 | +0.38(+2.11%) |
Oct 20, 2011 | 17.99 | 18.07 | 17.48 | 17.97 | 60,583 | +0.06(+0.34%) |
Oct 19, 2011 | 18.40 | 18.50 | 17.84 | 17.91 | 101,152 | -0.13(-0.72%) |
Oct 18, 2011 | 17.75 | 18.23 | 17.74 | 18.04 | 112,962 | +0.34(+1.92%) |
Oct 17, 2011 | 18.25 | 18.30 | 17.67 | 17.70 | 105,965 | -0.79(-4.27%) |
Oct 14, 2011 | 18.38 | 18.58 | 18.16 | 18.49 | 130,416 | +0.37(+2.04%) |
Oct 13, 2011 | 18.34 | 18.34 | 17.90 | 18.12 | 140,157 | -0.29(-1.58%) |
Oct 12, 2011 | 18.81 | 19.06 | 18.34 | 18.41 | 161,291 | -0.25(-1.34%) |
Oct 11, 2011 | 18.41 | 19.02 | 18.31 | 18.66 | 110,189 | +0.05(+0.27%) |
Oct 10, 2011 | 18.36 | 18.63 | 18.08 | 18.61 | 132,598 | +0.71(+3.97%) |
Oct 07, 2011 | 18.01 | 18.42 | 17.69 | 17.90 | 138,835 | -0.10(-0.56%) |
Oct 06, 2011 | 17.94 | 18.26 | 17.76 | 18.00 | 122,411 | -0.04(-0.22%) |
Oct 05, 2011 | 17.79 | 18.21 | 17.48 | 18.04 | 97,379 | +0.29(+1.63%) |
Oct 04, 2011 | 16.56 | 17.97 | 14.45 | 17.75 | 229,825 | +1.16(+6.99%) |