Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.14 | 20.21 | 20.09 | 20.10 | 14,975 | -0.14(-0.69%) |
Dec 29, 2011 | 19.83 | 20.28 | 19.83 | 20.24 | 21,388 | +0.41(+2.07%) |
Dec 28, 2011 | 20.04 | 20.05 | 19.83 | 19.83 | 19,300 | -0.39(-1.92%) |
Dec 27, 2011 | 20.41 | 20.43 | 20.20 | 20.22 | 26,865 | -0.15(-0.75%) |
Dec 23, 2011 | 20.43 | 20.43 | 20.20 | 20.37 | 39,290 | +0.76(+3.88%) |
Dec 21, 2011 | 19.44 | 19.67 | 19.34 | 19.61 | 3,100 | +0.08(+0.41%) |
Dec 20, 2011 | 19.11 | 19.57 | 19.11 | 19.53 | 16,058 | +0.83(+4.44%) |
Dec 19, 2011 | 19.29 | 19.29 | 18.64 | 18.70 | 23,700 | -0.49(-2.55%) |
Dec 16, 2011 | 19.33 | 19.59 | 19.15 | 19.19 | 21,100 | -0.20(-1.03%) |
Dec 15, 2011 | 19.63 | 19.67 | 19.36 | 19.39 | 41,724 | +0.07(+0.36%) |
Dec 14, 2011 | 19.47 | 19.60 | 19.23 | 19.32 | 31,550 | -0.10(-0.51%) |
Dec 13, 2011 | 19.97 | 20.01 | 19.19 | 19.42 | 341,300 | -0.31(-1.57%) |
Dec 12, 2011 | 19.85 | 19.91 | 19.58 | 19.73 | 37,600 | -0.50(-2.47%) |
Dec 09, 2011 | 20.01 | 20.30 | 20.00 | 20.23 | 32,650 | +0.54(+2.74%) |
Dec 08, 2011 | 20.28 | 20.28 | 19.63 | 19.69 | 318,076 | -0.41(-2.04%) |
Dec 07, 2011 | 20.10 | 20.10 | 20.10 | 20.10 | 23,000 | -0.16(-0.79%) |
Dec 06, 2011 | 20.45 | 20.45 | 20.26 | 20.26 | 1,200 | -0.41(-1.99%) |
Dec 05, 2011 | 20.30 | 20.67 | 20.30 | 20.67 | 252,400 | +0.49(+2.43%) |
Dec 02, 2011 | 19.82 | 20.25 | 19.82 | 20.18 | 85,300 | +0.67(+3.43%) |
Dec 01, 2011 | 19.51 | 19.51 | 19.51 | 19.51 | 7,000 | +0.27(+1.40%) |
Nov 30, 2011 | 19.10 | 19.25 | 19.10 | 19.24 | 1,153 | +0.67(+3.61%) |
Nov 29, 2011 | 18.40 | 18.57 | 18.40 | 18.57 | 3,900 | +0.24(+1.31%) |
Nov 28, 2011 | 19.50 | 19.50 | 18.33 | 18.33 | 15,920 | +0.25(+1.38%) |
Nov 23, 2011 | 18.27 | 18.08 | 18.08 | 18.08 | 12,000 | -0.47(-2.53%) |
Nov 22, 2011 | 18.83 | 18.83 | 18.55 | 18.55 | 1,950 | -0.29(-1.54%) |
Nov 21, 2011 | 19.03 | 19.03 | 18.76 | 18.84 | 6,316,625 | -0.53(-2.74%) |
Nov 18, 2011 | 19.30 | 19.48 | 19.24 | 19.37 | 1,154,100 | +0.17(+0.89%) |
Nov 17, 2011 | 19.42 | 19.42 | 19.19 | 19.20 | 2,580,923 | -0.42(-2.14%) |
Nov 16, 2011 | 19.89 | 20.06 | 19.60 | 19.62 | 4,519,964 | -0.48(-2.39%) |
Nov 15, 2011 | 19.84 | 20.14 | 19.72 | 20.10 | 28,250 | +0.15(+0.75%) |
Nov 14, 2011 | 20.24 | 20.25 | 19.79 | 19.95 | 226,000 | -0.49(-2.40%) |
Nov 11, 2011 | 20.40 | 20.45 | 20.34 | 20.44 | 4,028,360 | +0.32(+1.59%) |
Nov 10, 2011 | 20.13 | 20.13 | 20.12 | 20.12 | 5,800 | +0.28(+1.41%) |
Nov 09, 2011 | 20.44 | 20.45 | 19.77 | 19.84 | 3,500,100 | -0.87(-4.19%) |
Nov 08, 2011 | 20.76 | 20.76 | 20.71 | 20.71 | 10,200 | +0.28(+1.36%) |
Nov 07, 2011 | 20.46 | 20.57 | 20.27 | 20.43 | 54,500 | +0.15(+0.74%) |
Nov 04, 2011 | 20.30 | 20.45 | 20.26 | 20.28 | 22,650 | +0.22(+1.10%) |
Nov 03, 2011 | 20.06 | 20.06 | 20.06 | 20.06 | 7,500 | -0.05(-0.25%) |
Nov 02, 2011 | 20.09 | 20.12 | 20.08 | 20.11 | 7,000 | +0.15(+0.75%) |