Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.71 | 21.01 | 20.67 | 20.83 | 52,629 | +0.00(+0.00%) |
Dec 29, 2011 | 20.50 | 20.90 | 20.48 | 20.83 | 45,034 | +0.23(+1.12%) |
Dec 28, 2011 | 20.74 | 20.75 | 20.50 | 20.60 | 18,370 | -0.22(-1.06%) |
Dec 27, 2011 | 20.75 | 20.90 | 20.69 | 20.82 | 43,609 | +0.07(+0.34%) |
Dec 23, 2011 | 20.66 | 20.82 | 20.63 | 20.75 | 39,552 | +0.25(+1.22%) |
Dec 21, 2011 | 20.46 | 20.60 | 20.37 | 20.50 | 32,135 | +0.07(+0.34%) |
Dec 20, 2011 | 20.21 | 20.56 | 20.21 | 20.43 | 41,707 | +0.41(+2.05%) |
Dec 19, 2011 | 20.34 | 20.34 | 19.99 | 20.02 | 84,085 | +0.04(+0.20%) |
Dec 16, 2011 | 20.37 | 20.37 | 19.93 | 19.98 | 45,650 | -0.21(-1.04%) |
Dec 15, 2011 | 20.30 | 20.38 | 20.04 | 20.19 | 25,911 | +0.35(+1.76%) |
Dec 14, 2011 | 20.18 | 20.24 | 19.80 | 19.84 | 32,644 | -0.45(-2.22%) |
Dec 13, 2011 | 20.74 | 20.84 | 20.24 | 20.29 | 36,246 | -0.55(-2.64%) |
Dec 12, 2011 | 21.11 | 21.11 | 20.72 | 20.84 | 42,143 | -0.71(-3.29%) |
Dec 09, 2011 | 21.06 | 21.55 | 21.06 | 21.55 | 31,030 | +0.79(+3.81%) |
Dec 08, 2011 | 20.95 | 21.07 | 20.74 | 20.76 | 33,308 | -0.68(-3.17%) |
Dec 07, 2011 | 21.00 | 21.46 | 21.00 | 21.44 | 33,825 | +0.17(+0.80%) |
Dec 06, 2011 | 21.21 | 21.35 | 21.10 | 21.27 | 18,824 | +0.04(+0.19%) |
Dec 05, 2011 | 21.49 | 21.51 | 21.08 | 21.23 | 33,952 | +0.20(+0.95%) |
Dec 02, 2011 | 21.34 | 21.34 | 21.02 | 21.03 | 28,992 | -0.28(-1.31%) |
Dec 01, 2011 | 21.60 | 21.69 | 21.31 | 21.31 | 30,226 | -0.22(-1.02%) |
Nov 30, 2011 | 21.34 | 21.67 | 21.34 | 21.53 | 34,603 | +0.98(+4.77%) |
Nov 29, 2011 | 20.42 | 20.72 | 20.39 | 20.55 | 28,726 | +0.15(+0.74%) |
Nov 28, 2011 | 20.51 | 20.66 | 20.35 | 20.40 | 26,029 | +0.70(+3.55%) |
Nov 25, 2011 | 19.93 | 20.03 | 19.66 | 19.70 | 88,324 | -0.29(-1.45%) |
Nov 23, 2011 | 20.30 | 20.36 | 19.97 | 19.99 | 43,904 | -0.71(-3.43%) |
Nov 22, 2011 | 20.66 | 20.80 | 20.51 | 20.70 | 27,306 | +0.07(+0.34%) |
Nov 21, 2011 | 20.50 | 20.63 | 20.39 | 20.63 | 24,731 | -0.08(-0.39%) |
Nov 18, 2011 | 20.89 | 20.92 | 20.64 | 20.71 | 22,725 | +0.20(+0.98%) |
Nov 17, 2011 | 21.05 | 21.05 | 20.51 | 20.51 | 53,171 | -0.21(-1.01%) |
Nov 16, 2011 | 20.80 | 21.12 | 20.55 | 20.72 | 30,516 | -0.26(-1.24%) |
Nov 15, 2011 | 21.08 | 21.17 | 20.84 | 20.98 | 61,351 | -0.24(-1.13%) |
Nov 14, 2011 | 21.24 | 21.40 | 21.11 | 21.22 | 23,828 | -0.36(-1.67%) |
Nov 11, 2011 | 21.45 | 21.71 | 21.43 | 21.58 | 62,879 | +0.44(+2.08%) |
Nov 10, 2011 | 21.27 | 21.27 | 20.90 | 21.14 | 51,768 | +0.40(+1.93%) |
Nov 09, 2011 | 21.10 | 21.10 | 20.67 | 20.74 | 18,264 | -1.01(-4.64%) |
Nov 08, 2011 | 21.71 | 21.86 | 21.39 | 21.75 | 77,075 | +0.07(+0.32%) |
Nov 07, 2011 | 21.27 | 21.68 | 21.15 | 21.68 | 23,529 | +0.21(+0.98%) |
Nov 04, 2011 | 21.63 | 21.65 | 21.36 | 21.47 | 25,502 | -0.58(-2.63%) |
Nov 03, 2011 | 21.72 | 22.09 | 21.57 | 22.05 | 27,000 | +0.85(+4.01%) |
Nov 02, 2011 | 21.34 | 21.43 | 21.04 | 21.20 | 56,151 | -0.04(-0.19%) |
Nov 01, 2011 | 21.26 | 21.56 | 21.21 | 21.24 | 48,240 | -0.61(-2.79%) |
Oct 31, 2011 | 22.43 | 22.53 | 21.85 | 21.85 | 270,535 | -0.81(-3.57%) |
Oct 28, 2011 | 22.84 | 22.87 | 22.60 | 22.66 | 30,033 | -0.26(-1.13%) |
Oct 27, 2011 | 22.64 | 23.18 | 22.49 | 22.92 | 45,112 | +0.99(+4.51%) |
Oct 26, 2011 | 22.05 | 22.11 | 21.52 | 21.93 | 66,629 | +0.11(+0.50%) |
Oct 25, 2011 | 21.92 | 22.09 | 21.80 | 21.82 | 26,554 | -0.40(-1.80%) |
Oct 24, 2011 | 21.94 | 22.31 | 21.92 | 22.22 | 21,899 | +0.15(+0.68%) |
Oct 21, 2011 | 21.94 | 22.12 | 21.87 | 22.07 | 52,414 | +0.29(+1.33%) |
Oct 20, 2011 | 21.67 | 21.81 | 21.33 | 21.78 | 39,162 | +0.06(+0.28%) |
Oct 19, 2011 | 21.87 | 21.97 | 21.60 | 21.72 | 169,767 | -0.03(-0.14%) |
Oct 18, 2011 | 21.36 | 22.03 | 21.34 | 21.75 | 21,883 | +0.13(+0.60%) |
Oct 17, 2011 | 21.87 | 21.95 | 21.59 | 21.62 | 25,239 | -0.12(-0.55%) |
Oct 14, 2011 | 21.87 | 21.88 | 21.64 | 21.74 | 20,161 | +0.41(+1.92%) |
Oct 13, 2011 | 21.35 | 21.53 | 21.13 | 21.33 | 15,632 | -0.04(-0.19%) |
Oct 12, 2011 | 21.37 | 21.63 | 21.24 | 21.37 | 23,181 | +0.37(+1.76%) |
Oct 11, 2011 | 20.75 | 21.12 | 20.75 | 21.00 | 47,846 | +0.06(+0.29%) |
Oct 10, 2011 | 20.78 | 21.05 | 20.78 | 20.94 | 33,819 | +0.70(+3.46%) |
Oct 07, 2011 | 20.30 | 20.53 | 20.10 | 20.24 | 28,146 | -0.02(-0.10%) |
Oct 06, 2011 | 20.07 | 20.27 | 19.86 | 20.26 | 20,977 | +0.40(+2.01%) |
Oct 05, 2011 | 19.34 | 19.86 | 19.20 | 19.86 | 29,770 | +0.63(+3.28%) |
Oct 04, 2011 | 18.83 | 19.29 | 18.67 | 19.23 | 43,582 | +0.18(+0.94%) |