Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.30 | 23.46 | 23.16 | 23.19 | 163,002 | -0.11(-0.47%) |
Dec 29, 2011 | 22.53 | 23.37 | 22.51 | 23.30 | 255,912 | +0.94(+4.20%) |
Dec 28, 2011 | 22.61 | 22.70 | 22.20 | 22.36 | 194,807 | -0.29(-1.28%) |
Dec 27, 2011 | 22.86 | 22.99 | 22.53 | 22.65 | 166,350 | -0.19(-0.83%) |
Dec 23, 2011 | 23.29 | 23.35 | 22.71 | 22.84 | 127,791 | -0.04(-0.17%) |
Dec 21, 2011 | 22.07 | 22.93 | 21.87 | 22.88 | 505,848 | +0.74(+3.34%) |
Dec 20, 2011 | 20.99 | 22.19 | 20.92 | 22.14 | 404,226 | +1.86(+9.17%) |
Dec 19, 2011 | 20.99 | 21.27 | 20.21 | 20.28 | 370,553 | -0.50(-2.41%) |
Dec 16, 2011 | 21.29 | 21.86 | 20.65 | 20.78 | 620,097 | -0.34(-1.61%) |
Dec 15, 2011 | 20.92 | 21.34 | 20.74 | 21.12 | 276,369 | +0.59(+2.87%) |
Dec 14, 2011 | 21.19 | 21.27 | 20.51 | 20.53 | 427,555 | -0.88(-4.11%) |
Dec 13, 2011 | 22.67 | 22.78 | 21.28 | 21.41 | 462,735 | -0.98(-4.38%) |
Dec 12, 2011 | 22.43 | 22.53 | 22.04 | 22.39 | 372,916 | -0.43(-1.88%) |
Dec 09, 2011 | 22.53 | 22.98 | 22.51 | 22.82 | 435,085 | +0.43(+1.92%) |
Dec 08, 2011 | 22.80 | 23.01 | 22.31 | 22.39 | 321,482 | -0.74(-3.20%) |
Dec 07, 2011 | 22.93 | 23.31 | 22.51 | 23.13 | 282,787 | +0.21(+0.92%) |
Dec 06, 2011 | 22.68 | 23.12 | 22.41 | 22.92 | 345,322 | +0.23(+1.01%) |
Dec 05, 2011 | 22.32 | 23.04 | 22.32 | 22.69 | 431,318 | +0.67(+3.04%) |
Dec 02, 2011 | 22.26 | 22.70 | 21.94 | 22.02 | 454,329 | -0.02(-0.09%) |
Dec 01, 2011 | 21.67 | 22.35 | 21.28 | 22.04 | 329,212 | +0.22(+1.01%) |
Nov 30, 2011 | 21.03 | 21.84 | 20.71 | 21.82 | 730,620 | +1.76(+8.77%) |
Nov 29, 2011 | 19.75 | 20.29 | 19.47 | 20.06 | 461,254 | +0.35(+1.78%) |
Nov 28, 2011 | 19.59 | 20.07 | 19.32 | 19.71 | 331,411 | +0.92(+4.90%) |
Nov 25, 2011 | 18.73 | 19.34 | 18.71 | 18.79 | 141,305 | -0.08(-0.42%) |
Nov 23, 2011 | 19.52 | 19.52 | 18.77 | 18.87 | 429,973 | -0.84(-4.26%) |
Nov 22, 2011 | 18.90 | 19.87 | 18.67 | 19.71 | 469,038 | +0.79(+4.18%) |
Nov 21, 2011 | 18.90 | 19.13 | 18.58 | 18.92 | 271,695 | -0.36(-1.87%) |
Nov 18, 2011 | 19.64 | 19.65 | 19.08 | 19.28 | 262,313 | -0.31(-1.58%) |
Nov 17, 2011 | 19.93 | 20.31 | 19.39 | 19.59 | 303,273 | -0.34(-1.71%) |
Nov 16, 2011 | 19.17 | 20.42 | 19.01 | 19.93 | 512,474 | +0.46(+2.36%) |
Nov 15, 2011 | 19.04 | 19.67 | 18.85 | 19.47 | 318,217 | +0.35(+1.83%) |
Nov 14, 2011 | 19.02 | 19.26 | 18.84 | 19.12 | 277,026 | -0.09(-0.47%) |
Nov 11, 2011 | 18.84 | 19.34 | 18.70 | 19.21 | 347,675 | +0.54(+2.89%) |
Nov 10, 2011 | 18.07 | 18.74 | 17.94 | 18.67 | 553,968 | +0.87(+4.89%) |
Nov 09, 2011 | 18.73 | 18.80 | 17.75 | 17.80 | 505,884 | -1.55(-8.01%) |
Nov 08, 2011 | 18.56 | 19.42 | 18.56 | 19.35 | 356,521 | +1.01(+5.51%) |
Nov 07, 2011 | 17.91 | 18.45 | 17.69 | 18.34 | 284,102 | +0.34(+1.89%) |
Nov 04, 2011 | 17.87 | 18.28 | 17.75 | 18.00 | 397,394 | -0.08(-0.44%) |
Nov 03, 2011 | 18.11 | 18.16 | 17.29 | 18.08 | 292,783 | +0.29(+1.63%) |
Nov 02, 2011 | 17.48 | 18.20 | 17.34 | 17.79 | 334,582 | +0.58(+3.37%) |
Nov 01, 2011 | 16.85 | 17.63 | 16.85 | 17.21 | 515,395 | -0.54(-3.04%) |
Oct 31, 2011 | 18.47 | 18.51 | 17.65 | 17.75 | 435,528 | -1.00(-5.33%) |
Oct 28, 2011 | 19.31 | 19.95 | 18.63 | 18.75 | 471,629 | -0.55(-2.85%) |
Oct 27, 2011 | 18.60 | 19.45 | 17.86 | 19.30 | 854,881 | +0.52(+2.77%) |
Oct 26, 2011 | 18.60 | 19.00 | 18.13 | 18.78 | 404,272 | +0.63(+3.47%) |
Oct 25, 2011 | 18.61 | 18.63 | 17.98 | 18.15 | 557,187 | -0.72(-3.82%) |
Oct 24, 2011 | 18.48 | 18.99 | 18.35 | 18.87 | 480,999 | +0.44(+2.39%) |
Oct 21, 2011 | 17.91 | 18.59 | 17.82 | 18.43 | 721,449 | +0.89(+5.07%) |
Oct 20, 2011 | 17.26 | 17.60 | 16.43 | 17.54 | 476,466 | +0.32(+1.86%) |
Oct 19, 2011 | 17.52 | 18.27 | 17.14 | 17.22 | 485,927 | -0.24(-1.37%) |
Oct 18, 2011 | 15.52 | 18.02 | 15.32 | 17.46 | 806,545 | +1.99(+12.86%) |
Oct 17, 2011 | 16.06 | 16.21 | 15.42 | 15.47 | 278,382 | -0.82(-5.03%) |
Oct 14, 2011 | 16.35 | 16.57 | 15.78 | 16.29 | 252,839 | +0.21(+1.31%) |
Oct 13, 2011 | 16.01 | 16.41 | 15.59 | 16.08 | 339,797 | -0.15(-0.92%) |
Oct 12, 2011 | 15.89 | 16.43 | 15.67 | 16.23 | 461,238 | +0.55(+3.51%) |
Oct 11, 2011 | 15.66 | 15.94 | 15.51 | 15.68 | 620,096 | -0.19(-1.20%) |
Oct 10, 2011 | 15.54 | 15.99 | 15.44 | 15.87 | 554,589 | +0.73(+4.82%) |
Oct 07, 2011 | 16.18 | 16.27 | 15.11 | 15.14 | 678,176 | -0.93(-5.79%) |
Oct 06, 2011 | 16.22 | 16.28 | 15.77 | 16.07 | 409,894 | +0.16(+1.01%) |
Oct 05, 2011 | 15.19 | 16.03 | 14.82 | 15.91 | 282,624 | +0.82(+5.43%) |
Oct 04, 2011 | 14.05 | 15.14 | 13.68 | 15.09 | 566,491 | +0.85(+5.97%) |