Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.65 | 19.70 | 19.25 | 19.70 | 302,253 | +0.20(+1.03%) |
Dec 29, 2011 | 19.72 | 19.85 | 19.36 | 19.50 | 429,213 | -0.30(-1.52%) |
Dec 28, 2011 | 19.12 | 19.89 | 19.06 | 19.80 | 445,050 | +0.31(+1.59%) |
Dec 27, 2011 | 19.61 | 19.63 | 18.91 | 19.49 | 360,689 | -0.47(-2.35%) |
Dec 23, 2011 | 19.22 | 20.10 | 19.22 | 19.96 | 610,645 | +1.93(+10.70%) |
Dec 21, 2011 | 17.79 | 18.06 | 17.70 | 18.03 | 677,628 | +0.19(+1.07%) |
Dec 20, 2011 | 16.85 | 17.95 | 16.74 | 17.84 | 1,171,657 | +0.89(+5.25%) |
Dec 19, 2011 | 17.57 | 17.57 | 16.60 | 16.95 | 763,013 | -0.60(-3.42%) |
Dec 16, 2011 | 18.36 | 18.36 | 17.01 | 17.55 | 1,537,985 | -0.42(-2.34%) |
Dec 15, 2011 | 18.48 | 18.85 | 17.65 | 17.97 | 1,237,806 | +0.08(+0.45%) |
Dec 14, 2011 | 18.07 | 18.46 | 17.76 | 17.89 | 2,094,726 | -0.60(-3.24%) |
Dec 13, 2011 | 18.70 | 18.87 | 17.92 | 18.49 | 1,473,703 | -0.34(-1.81%) |
Dec 12, 2011 | 19.84 | 19.97 | 18.33 | 18.83 | 2,184,761 | -1.11(-5.57%) |
Dec 09, 2011 | 20.10 | 20.29 | 19.61 | 19.94 | 1,349,205 | -0.56(-2.73%) |
Dec 08, 2011 | 20.64 | 21.45 | 20.42 | 20.50 | 1,307,437 | -1.30(-5.96%) |
Dec 07, 2011 | 20.69 | 22.26 | 20.50 | 21.80 | 2,657,579 | +0.92(+4.41%) |
Dec 06, 2011 | 20.91 | 21.08 | 20.17 | 20.88 | 800,354 | -0.60(-2.79%) |
Dec 05, 2011 | 22.07 | 22.07 | 21.18 | 21.48 | 604,832 | +0.12(+0.56%) |
Dec 02, 2011 | 21.73 | 22.53 | 21.21 | 21.36 | 1,108,503 | -0.56(-2.55%) |
Dec 01, 2011 | 21.81 | 22.21 | 21.64 | 21.92 | 694,651 | -0.06(-0.27%) |
Nov 30, 2011 | 21.44 | 22.05 | 20.95 | 21.98 | 1,248,262 | +0.44(+2.04%) |
Nov 29, 2011 | 20.99 | 21.89 | 20.50 | 21.54 | 1,171,622 | +0.55(+2.62%) |
Nov 28, 2011 | 20.51 | 21.16 | 20.14 | 20.99 | 667,625 | +1.24(+6.28%) |
Nov 25, 2011 | 20.25 | 20.85 | 19.51 | 19.75 | 645,972 | -0.30(-1.50%) |
Nov 23, 2011 | 20.71 | 20.71 | 19.78 | 20.05 | 1,244,816 | -0.01(-0.05%) |
Nov 22, 2011 | 20.90 | 21.18 | 19.97 | 20.06 | 1,188,787 | +0.34(+1.72%) |
Nov 21, 2011 | 21.00 | 21.12 | 18.63 | 19.72 | 4,183,484 | -1.93(-8.91%) |
Nov 18, 2011 | 22.10 | 22.67 | 21.52 | 21.65 | 1,066,016 | -0.34(-1.55%) |
Nov 17, 2011 | 24.49 | 24.49 | 21.86 | 21.99 | 1,884,948 | -1.52(-6.47%) |
Nov 16, 2011 | 24.27 | 24.57 | 22.78 | 23.51 | 1,270,253 | -1.30(-5.24%) |
Nov 15, 2011 | 25.70 | 26.00 | 24.61 | 24.81 | 1,072,790 | -0.82(-3.20%) |
Nov 14, 2011 | 25.81 | 25.81 | 25.00 | 25.63 | 587,561 | +0.09(+0.35%) |
Nov 11, 2011 | 25.22 | 25.80 | 24.87 | 25.54 | 579,748 | +0.55(+2.20%) |
Nov 10, 2011 | 25.74 | 26.03 | 24.77 | 24.99 | 488,985 | -0.41(-1.61%) |
Nov 09, 2011 | 26.71 | 26.94 | 25.33 | 25.40 | 636,233 | -2.18(-7.90%) |
Nov 08, 2011 | 27.42 | 28.07 | 27.14 | 27.58 | 522,664 | +0.00(+0.00%) |
Nov 07, 2011 | 28.48 | 28.48 | 26.82 | 27.58 | 1,137,966 | -0.97(-3.40%) |
Nov 04, 2011 | 28.55 | 28.80 | 27.38 | 28.55 | 830,832 | -0.07(-0.24%) |
Nov 03, 2011 | 26.50 | 28.72 | 25.98 | 28.62 | 1,980,581 | +2.58(+9.91%) |
Nov 02, 2011 | 27.18 | 27.29 | 25.90 | 26.04 | 529,564 | -0.66(-2.47%) |
Nov 01, 2011 | 26.20 | 27.19 | 26.12 | 26.70 | 707,471 | -0.82(-2.98%) |
Oct 31, 2011 | 27.96 | 28.47 | 27.09 | 27.52 | 590,351 | -0.61(-2.17%) |
Oct 28, 2011 | 27.83 | 28.20 | 27.26 | 28.13 | 878,210 | +0.39(+1.41%) |
Oct 27, 2011 | 28.10 | 29.34 | 26.38 | 27.74 | 1,697,925 | +1.95(+7.56%) |
Oct 26, 2011 | 25.57 | 26.00 | 25.38 | 25.79 | 1,107,979 | +0.62(+2.46%) |
Oct 25, 2011 | 27.09 | 27.19 | 25.00 | 25.17 | 616,862 | -2.36(-8.57%) |
Oct 24, 2011 | 26.98 | 27.80 | 26.27 | 27.53 | 717,372 | +1.11(+4.20%) |
Oct 21, 2011 | 25.97 | 26.75 | 25.24 | 26.42 | 816,718 | +1.34(+5.34%) |
Oct 20, 2011 | 24.03 | 25.47 | 24.00 | 25.08 | 528,045 | +0.35(+1.42%) |
Oct 19, 2011 | 24.25 | 25.75 | 24.25 | 24.73 | 913,861 | +0.48(+1.98%) |
Oct 18, 2011 | 24.53 | 24.79 | 23.17 | 24.25 | 506,751 | -0.15(-0.61%) |
Oct 17, 2011 | 24.05 | 24.91 | 23.43 | 24.40 | 582,027 | +0.23(+0.95%) |
Oct 14, 2011 | 24.79 | 25.40 | 24.01 | 24.17 | 531,314 | -0.08(-0.33%) |
Oct 13, 2011 | 23.30 | 24.62 | 22.73 | 24.25 | 422,670 | +0.62(+2.62%) |
Oct 12, 2011 | 25.01 | 25.10 | 23.30 | 23.63 | 834,084 | -0.64(-2.64%) |
Oct 11, 2011 | 22.32 | 26.13 | 21.67 | 24.27 | 2,617,879 | +2.70(+12.52%) |
Oct 10, 2011 | 20.26 | 21.73 | 20.03 | 21.57 | 669,525 | +1.75(+8.83%) |
Oct 07, 2011 | 20.24 | 20.29 | 19.11 | 19.82 | 467,733 | -0.36(-1.78%) |
Oct 06, 2011 | 20.05 | 20.50 | 19.80 | 20.18 | 1,316,035 | +0.33(+1.66%) |
Oct 05, 2011 | 18.25 | 19.95 | 17.53 | 19.85 | 1,230,957 | +1.04(+5.53%) |
Oct 04, 2011 | 18.75 | 18.84 | 17.76 | 18.81 | 2,208,457 | -0.16(-0.84%) |