Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.24 | 21.28 | 21.16 | 21.18 | 77,731 | -0.06(-0.30%) |
Dec 29, 2011 | 20.91 | 21.28 | 20.90 | 21.24 | 113,417 | +0.45(+2.16%) |
Dec 28, 2011 | 20.93 | 20.93 | 20.63 | 20.79 | 164,799 | -0.34(-1.62%) |
Dec 27, 2011 | 21.15 | 21.26 | 21.10 | 21.13 | 131,348 | -0.03(-0.13%) |
Dec 23, 2011 | 21.20 | 21.23 | 21.11 | 21.16 | 55,414 | +0.25(+1.21%) |
Dec 21, 2011 | 20.78 | 20.94 | 20.69 | 20.91 | 101,648 | -0.07(-0.34%) |
Dec 20, 2011 | 20.70 | 21.02 | 20.68 | 20.98 | 178,948 | +0.70(+3.48%) |
Dec 19, 2011 | 20.57 | 20.63 | 20.25 | 20.27 | 186,413 | -0.40(-1.94%) |
Dec 16, 2011 | 20.81 | 20.93 | 20.62 | 20.68 | 252,860 | +0.15(+0.72%) |
Dec 15, 2011 | 20.59 | 20.62 | 20.46 | 20.53 | 122,571 | +0.07(+0.34%) |
Dec 14, 2011 | 20.57 | 20.62 | 20.35 | 20.46 | 303,443 | -0.21(-1.02%) |
Dec 13, 2011 | 20.91 | 21.18 | 20.57 | 20.67 | 257,701 | -0.21(-1.01%) |
Dec 12, 2011 | 21.20 | 21.20 | 20.75 | 20.88 | 90,460 | -0.54(-2.53%) |
Dec 09, 2011 | 21.22 | 21.47 | 21.20 | 21.42 | 136,350 | +0.36(+1.71%) |
Dec 08, 2011 | 21.34 | 21.43 | 20.99 | 21.06 | 222,370 | -0.15(-0.70%) |
Dec 07, 2011 | 21.15 | 21.30 | 20.83 | 21.21 | 141,654 | -0.05(-0.23%) |
Dec 06, 2011 | 21.03 | 21.31 | 21.01 | 21.26 | 176,610 | +0.54(+2.62%) |
Dec 05, 2011 | 21.11 | 21.11 | 20.57 | 20.72 | 262,331 | +0.49(+2.40%) |
Dec 02, 2011 | 20.75 | 20.76 | 20.20 | 20.23 | 326,710 | -0.68(-3.27%) |
Dec 01, 2011 | 20.90 | 21.12 | 20.83 | 20.91 | 141,977 | -0.23(-1.07%) |
Nov 30, 2011 | 20.82 | 21.14 | 20.80 | 21.14 | 110,035 | +0.80(+3.95%) |
Nov 29, 2011 | 20.29 | 20.49 | 20.19 | 20.34 | 154,480 | +0.30(+1.51%) |
Nov 28, 2011 | 20.08 | 20.20 | 19.86 | 20.03 | 160,257 | +0.80(+4.18%) |
Nov 25, 2011 | 19.27 | 19.63 | 19.20 | 19.23 | 169,948 | -0.01(-0.04%) |
Nov 23, 2011 | 19.65 | 19.65 | 19.21 | 19.24 | 281,866 | -0.73(-3.64%) |
Nov 22, 2011 | 20.09 | 20.19 | 19.90 | 19.96 | 270,857 | -0.09(-0.46%) |
Nov 21, 2011 | 20.16 | 20.18 | 19.98 | 20.06 | 219,502 | -0.61(-2.97%) |
Nov 18, 2011 | 20.87 | 20.89 | 20.62 | 20.67 | 156,299 | +0.26(+1.28%) |
Nov 17, 2011 | 20.74 | 20.77 | 20.32 | 20.41 | 291,713 | -0.49(-2.33%) |
Nov 16, 2011 | 21.19 | 21.25 | 20.89 | 20.89 | 176,654 | -0.76(-3.51%) |
Nov 15, 2011 | 21.50 | 21.79 | 21.40 | 21.66 | 142,784 | +0.06(+0.29%) |
Nov 14, 2011 | 21.47 | 21.63 | 21.45 | 21.59 | 230,884 | -0.11(-0.52%) |
Nov 11, 2011 | 21.39 | 21.79 | 21.39 | 21.70 | 136,803 | +0.44(+2.09%) |
Nov 10, 2011 | 21.34 | 21.42 | 21.04 | 21.26 | 207,969 | +0.16(+0.73%) |
Nov 09, 2011 | 21.37 | 21.49 | 21.04 | 21.11 | 265,479 | -1.16(-5.19%) |
Nov 08, 2011 | 22.10 | 22.28 | 21.90 | 22.26 | 176,266 | +0.39(+1.77%) |
Nov 07, 2011 | 21.85 | 21.93 | 21.48 | 21.87 | 247,161 | +0.12(+0.55%) |
Nov 04, 2011 | 21.76 | 21.84 | 21.53 | 21.75 | 144,842 | -0.22(-0.99%) |
Nov 03, 2011 | 21.99 | 22.02 | 21.64 | 21.97 | 758,164 | +0.92(+4.39%) |
Nov 02, 2011 | 20.67 | 21.15 | 20.60 | 21.05 | 225,930 | +0.67(+3.28%) |
Nov 01, 2011 | 20.14 | 20.56 | 20.05 | 20.38 | 346,963 | -0.93(-4.37%) |
Oct 31, 2011 | 21.59 | 21.66 | 21.28 | 21.31 | 154,105 | -0.25(-1.18%) |
Oct 28, 2011 | 21.38 | 21.56 | 21.24 | 21.56 | 306,481 | -0.30(-1.39%) |
Oct 27, 2011 | 21.75 | 21.95 | 21.50 | 21.87 | 191,935 | +0.95(+4.55%) |
Oct 26, 2011 | 21.07 | 21.08 | 20.57 | 20.91 | 112,491 | +0.11(+0.51%) |
Oct 25, 2011 | 20.65 | 20.91 | 20.45 | 20.81 | 173,105 | -0.05(-0.24%) |
Oct 24, 2011 | 20.38 | 20.89 | 20.38 | 20.86 | 167,206 | +0.29(+1.40%) |
Oct 21, 2011 | 20.40 | 20.65 | 20.37 | 20.57 | 107,161 | +0.49(+2.42%) |
Oct 20, 2011 | 19.95 | 20.08 | 19.63 | 20.08 | 147,656 | +0.06(+0.28%) |
Oct 19, 2011 | 20.20 | 20.33 | 19.97 | 20.03 | 98,581 | -0.13(-0.66%) |
Oct 18, 2011 | 19.90 | 20.25 | 19.67 | 20.16 | 117,302 | +0.08(+0.42%) |
Oct 17, 2011 | 20.22 | 20.25 | 19.99 | 20.08 | 135,094 | -0.31(-1.52%) |
Oct 14, 2011 | 20.37 | 20.42 | 20.13 | 20.39 | 163,561 | +0.17(+0.84%) |
Oct 13, 2011 | 20.13 | 20.27 | 19.89 | 20.22 | 114,363 | -0.19(-0.93%) |
Oct 12, 2011 | 20.36 | 20.69 | 20.34 | 20.41 | 155,337 | +0.55(+2.77%) |
Oct 11, 2011 | 19.71 | 19.91 | 19.62 | 19.86 | 156,698 | -0.32(-1.61%) |
Oct 10, 2011 | 19.97 | 20.20 | 19.95 | 20.18 | 98,781 | +0.68(+3.47%) |
Oct 07, 2011 | 19.77 | 19.87 | 19.45 | 19.51 | 183,073 | +0.00(+0.00%) |
Oct 06, 2011 | 18.80 | 19.51 | 18.69 | 19.51 | 183,277 | +0.34(+1.76%) |
Oct 05, 2011 | 18.62 | 19.18 | 18.43 | 19.17 | 449,436 | +1.06(+5.88%) |
Oct 04, 2011 | 18.01 | 18.12 | 17.62 | 18.10 | 536,762 | -0.13(-0.70%) |