Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.30 | 20.43 | 20.30 | 20.40 | 87,475 | +0.10(+0.51%) |
Dec 29, 2011 | 19.81 | 20.30 | 19.81 | 20.30 | 58,216 | +0.46(+2.34%) |
Dec 28, 2011 | 20.20 | 20.20 | 19.68 | 19.83 | 123,774 | -0.49(-2.41%) |
Dec 27, 2011 | 20.28 | 20.39 | 20.27 | 20.32 | 462,493 | -0.07(-0.34%) |
Dec 23, 2011 | 20.23 | 20.39 | 20.14 | 20.39 | 65,688 | +0.39(+1.97%) |
Dec 21, 2011 | 20.03 | 20.05 | 19.79 | 20.00 | 107,506 | -0.17(-0.82%) |
Dec 20, 2011 | 19.94 | 20.19 | 19.94 | 20.16 | 56,110 | +0.88(+4.59%) |
Dec 19, 2011 | 19.69 | 19.69 | 19.25 | 19.28 | 165,726 | -0.06(-0.32%) |
Dec 16, 2011 | 19.55 | 19.63 | 19.22 | 19.34 | 117,309 | -0.22(-1.10%) |
Dec 15, 2011 | 19.80 | 19.82 | 19.48 | 19.56 | 162,171 | +0.08(+0.39%) |
Dec 14, 2011 | 19.61 | 19.70 | 19.41 | 19.48 | 94,139 | -0.29(-1.46%) |
Dec 13, 2011 | 20.33 | 20.50 | 19.72 | 19.77 | 89,471 | -0.54(-2.64%) |
Dec 12, 2011 | 20.55 | 20.60 | 20.18 | 20.31 | 103,773 | -1.00(-4.70%) |
Dec 09, 2011 | 20.86 | 21.32 | 20.85 | 21.31 | 70,587 | +0.77(+3.74%) |
Dec 08, 2011 | 20.93 | 21.01 | 20.48 | 20.54 | 155,300 | -0.94(-4.38%) |
Dec 07, 2011 | 21.07 | 21.57 | 20.92 | 21.48 | 238,552 | -0.01(-0.03%) |
Dec 06, 2011 | 21.33 | 21.62 | 21.24 | 21.49 | 419,634 | +0.08(+0.35%) |
Dec 05, 2011 | 21.68 | 21.70 | 21.29 | 21.41 | 118,923 | +0.34(+1.60%) |
Dec 02, 2011 | 21.51 | 21.51 | 21.07 | 21.07 | 268,556 | -0.01(-0.06%) |
Dec 01, 2011 | 21.16 | 21.33 | 21.02 | 21.09 | 80,149 | -0.20(-0.94%) |
Nov 30, 2011 | 21.12 | 21.32 | 21.05 | 21.29 | 63,044 | +1.22(+6.09%) |
Nov 29, 2011 | 19.95 | 20.19 | 19.95 | 20.07 | 66,487 | +0.12(+0.58%) |
Nov 28, 2011 | 20.00 | 20.06 | 19.84 | 19.95 | 87,191 | +1.19(+6.33%) |
Nov 25, 2011 | 18.77 | 19.06 | 18.75 | 18.76 | 89,741 | -0.07(-0.37%) |
Nov 23, 2011 | 19.29 | 19.30 | 18.83 | 18.83 | 121,196 | -0.73(-3.75%) |
Nov 22, 2011 | 19.68 | 19.78 | 19.43 | 19.56 | 682,257 | -0.26(-1.31%) |
Nov 21, 2011 | 19.92 | 19.96 | 19.68 | 19.83 | 74,907 | -0.58(-2.86%) |
Nov 18, 2011 | 20.61 | 20.61 | 20.34 | 20.41 | 77,442 | +0.23(+1.12%) |
Nov 17, 2011 | 20.67 | 20.67 | 20.08 | 20.18 | 223,920 | -0.20(-0.98%) |
Nov 16, 2011 | 20.58 | 20.83 | 20.38 | 20.38 | 63,177 | -0.38(-1.82%) |
Nov 15, 2011 | 20.72 | 20.92 | 20.58 | 20.76 | 81,078 | -0.16(-0.75%) |
Nov 14, 2011 | 21.13 | 21.18 | 20.83 | 20.92 | 106,642 | -0.67(-3.11%) |
Nov 11, 2011 | 21.38 | 21.66 | 21.38 | 21.59 | 64,824 | +0.81(+3.90%) |
Nov 10, 2011 | 20.99 | 20.99 | 20.55 | 20.78 | 48,343 | +0.49(+2.42%) |
Nov 09, 2011 | 20.66 | 20.75 | 20.23 | 20.29 | 118,806 | -1.58(-7.23%) |
Nov 08, 2011 | 21.77 | 21.97 | 21.43 | 21.87 | 82,315 | +0.47(+2.18%) |
Nov 07, 2011 | 21.33 | 21.51 | 21.03 | 21.40 | 30,136 | +0.05(+0.26%) |
Nov 04, 2011 | 21.55 | 21.58 | 21.07 | 21.35 | 55,060 | -0.69(-3.14%) |
Nov 03, 2011 | 21.76 | 22.12 | 21.38 | 22.04 | 74,521 | +0.82(+3.88%) |
Nov 02, 2011 | 21.24 | 21.40 | 21.04 | 21.22 | 50,839 | +0.36(+1.74%) |
Nov 01, 2011 | 20.76 | 21.12 | 20.67 | 20.85 | 100,229 | -1.30(-5.85%) |
Oct 31, 2011 | 22.85 | 22.88 | 22.12 | 22.15 | 81,919 | -1.35(-5.75%) |
Oct 28, 2011 | 23.44 | 23.61 | 23.39 | 23.50 | 33,511 | -0.45(-1.89%) |
Oct 27, 2011 | 23.55 | 24.11 | 23.34 | 23.96 | 360,909 | +1.89(+8.55%) |
Oct 26, 2011 | 22.37 | 22.37 | 21.64 | 22.07 | 40,687 | +0.27(+1.26%) |
Oct 25, 2011 | 22.05 | 22.11 | 21.69 | 21.79 | 42,461 | -0.44(-1.97%) |
Oct 24, 2011 | 21.75 | 22.31 | 21.74 | 22.23 | 26,803 | +0.32(+1.47%) |
Oct 21, 2011 | 21.76 | 21.91 | 21.72 | 21.91 | 134,199 | +0.67(+3.17%) |
Oct 20, 2011 | 21.40 | 21.40 | 20.87 | 21.24 | 66,635 | -0.14(-0.67%) |
Oct 19, 2011 | 21.68 | 21.75 | 21.35 | 21.38 | 65,337 | -0.36(-1.67%) |
Oct 18, 2011 | 21.29 | 21.94 | 21.01 | 21.75 | 41,198 | +0.45(+2.13%) |
Oct 17, 2011 | 21.84 | 21.88 | 21.25 | 21.29 | 66,476 | -0.84(-3.78%) |
Oct 14, 2011 | 22.20 | 22.29 | 21.97 | 22.13 | 26,457 | +0.27(+1.22%) |
Oct 13, 2011 | 21.73 | 21.90 | 21.42 | 21.86 | 68,904 | -0.11(-0.50%) |
Oct 12, 2011 | 21.92 | 22.19 | 21.89 | 21.97 | 216,616 | +0.56(+2.59%) |
Oct 11, 2011 | 21.03 | 21.43 | 20.98 | 21.42 | 180,910 | -0.02(-0.10%) |
Oct 10, 2011 | 20.99 | 21.44 | 20.99 | 21.44 | 64,409 | +1.08(+5.29%) |
Oct 07, 2011 | 20.70 | 20.79 | 20.34 | 20.36 | 89,452 | -0.14(-0.70%) |
Oct 06, 2011 | 19.77 | 20.50 | 19.76 | 20.50 | 32,224 | +0.69(+3.46%) |
Oct 05, 2011 | 19.40 | 19.83 | 19.21 | 19.82 | 108,336 | +0.56(+2.88%) |
Oct 04, 2011 | 18.52 | 19.26 | 18.30 | 19.26 | 133,063 | +0.58(+3.08%) |