Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.00 | 20.18 | 19.87 | 19.97 | 272,657 | +0.02(+0.09%) |
Dec 29, 2011 | 19.31 | 19.98 | 19.09 | 19.96 | 451,128 | +0.38(+1.93%) |
Dec 28, 2011 | 19.85 | 19.95 | 19.52 | 19.58 | 234,385 | -0.37(-1.87%) |
Dec 27, 2011 | 19.79 | 20.11 | 19.79 | 19.95 | 247,238 | -0.01(-0.06%) |
Dec 23, 2011 | 19.89 | 20.06 | 19.89 | 19.97 | 253,262 | +0.14(+0.71%) |
Dec 21, 2011 | 19.87 | 20.01 | 19.60 | 19.82 | 504,315 | +0.00(+0.00%) |
Dec 20, 2011 | 20.15 | 20.27 | 19.51 | 19.82 | 602,266 | +0.16(+0.83%) |
Dec 19, 2011 | 19.89 | 20.16 | 19.49 | 19.66 | 539,469 | -0.18(-0.91%) |
Dec 16, 2011 | 20.10 | 20.15 | 19.78 | 19.84 | 460,340 | -0.24(-1.22%) |
Dec 15, 2011 | 20.78 | 20.78 | 19.86 | 20.09 | 444,623 | -0.40(-1.97%) |
Dec 14, 2011 | 20.38 | 20.70 | 19.99 | 20.49 | 326,399 | -0.03(-0.13%) |
Dec 13, 2011 | 21.67 | 21.67 | 20.36 | 20.51 | 448,236 | -1.03(-4.80%) |
Dec 12, 2011 | 21.81 | 21.87 | 21.28 | 21.55 | 407,663 | -0.72(-3.22%) |
Dec 09, 2011 | 22.22 | 22.46 | 22.02 | 22.27 | 337,083 | +0.16(+0.74%) |
Dec 08, 2011 | 22.32 | 22.57 | 22.07 | 22.10 | 301,288 | -0.54(-2.39%) |
Dec 07, 2011 | 23.09 | 23.23 | 22.31 | 22.64 | 385,008 | -0.68(-2.92%) |
Dec 06, 2011 | 22.69 | 23.50 | 22.25 | 23.32 | 1,151,102 | +0.64(+2.84%) |
Dec 05, 2011 | 22.17 | 23.05 | 21.96 | 22.68 | 1,193,236 | +0.84(+3.85%) |
Dec 02, 2011 | 21.90 | 22.09 | 21.78 | 21.84 | 241,794 | +0.27(+1.24%) |
Dec 01, 2011 | 21.56 | 21.83 | 21.32 | 21.57 | 758,771 | -0.22(-1.03%) |
Nov 30, 2011 | 21.15 | 21.80 | 21.15 | 21.80 | 553,975 | +1.31(+6.41%) |
Nov 29, 2011 | 20.56 | 20.64 | 20.30 | 20.48 | 320,494 | -0.08(-0.40%) |
Nov 28, 2011 | 20.16 | 20.72 | 20.03 | 20.57 | 356,550 | +0.94(+4.77%) |
Nov 25, 2011 | 19.85 | 20.03 | 19.63 | 19.63 | 213,554 | -0.28(-1.42%) |
Nov 23, 2011 | 19.96 | 20.06 | 19.61 | 19.91 | 557,801 | -0.27(-1.36%) |
Nov 22, 2011 | 20.09 | 20.38 | 19.86 | 20.19 | 428,659 | -0.12(-0.61%) |
Nov 21, 2011 | 20.63 | 20.73 | 20.24 | 20.31 | 263,598 | -0.63(-3.01%) |
Nov 18, 2011 | 21.23 | 21.81 | 20.83 | 20.94 | 266,346 | -0.29(-1.35%) |
Nov 17, 2011 | 21.72 | 22.39 | 20.90 | 21.23 | 519,040 | -0.61(-2.79%) |
Nov 16, 2011 | 22.12 | 22.44 | 21.71 | 21.84 | 442,803 | -0.51(-2.30%) |
Nov 15, 2011 | 22.30 | 22.56 | 22.12 | 22.36 | 252,899 | -0.06(-0.29%) |
Nov 14, 2011 | 22.79 | 23.01 | 22.23 | 22.42 | 333,011 | -0.44(-1.91%) |
Nov 11, 2011 | 22.53 | 23.03 | 22.39 | 22.86 | 203,901 | +0.62(+2.77%) |
Nov 10, 2011 | 22.42 | 22.46 | 21.90 | 22.24 | 192,187 | +0.17(+0.76%) |
Nov 09, 2011 | 22.58 | 22.83 | 22.07 | 22.07 | 247,291 | -1.14(-4.91%) |
Nov 08, 2011 | 23.23 | 23.46 | 22.75 | 23.21 | 222,387 | +0.13(+0.57%) |
Nov 07, 2011 | 23.20 | 23.47 | 22.81 | 23.08 | 192,428 | -0.12(-0.52%) |
Nov 04, 2011 | 23.29 | 23.29 | 23.05 | 23.20 | 190,177 | -0.22(-0.93%) |
Nov 03, 2011 | 23.58 | 23.90 | 22.78 | 23.42 | 312,861 | +0.08(+0.35%) |
Nov 02, 2011 | 23.15 | 23.48 | 22.94 | 23.34 | 478,277 | +0.70(+3.10%) |
Nov 01, 2011 | 22.70 | 23.15 | 22.36 | 22.64 | 636,259 | -0.32(-1.41%) |
Oct 31, 2011 | 23.47 | 23.47 | 22.95 | 22.96 | 309,137 | -0.49(-2.10%) |
Oct 28, 2011 | 23.70 | 23.87 | 23.38 | 23.45 | 404,409 | -0.20(-0.85%) |
Oct 27, 2011 | 23.91 | 24.07 | 22.99 | 23.65 | 570,644 | +0.61(+2.63%) |
Oct 26, 2011 | 23.72 | 24.00 | 22.64 | 23.05 | 549,647 | -0.39(-1.68%) |
Oct 25, 2011 | 23.43 | 25.16 | 23.21 | 23.44 | 1,626,294 | +0.81(+3.59%) |
Oct 24, 2011 | 21.52 | 22.63 | 21.48 | 22.63 | 613,017 | +1.27(+5.94%) |
Oct 21, 2011 | 20.99 | 21.44 | 20.58 | 21.36 | 763,523 | +0.69(+3.35%) |
Oct 20, 2011 | 20.47 | 20.84 | 20.00 | 20.67 | 269,883 | +0.17(+0.81%) |
Oct 19, 2011 | 20.72 | 20.89 | 20.31 | 20.50 | 187,048 | -0.31(-1.50%) |
Oct 18, 2011 | 20.06 | 20.98 | 19.57 | 20.81 | 440,228 | +0.68(+3.40%) |
Oct 17, 2011 | 20.87 | 20.96 | 20.00 | 20.13 | 447,242 | -1.27(-5.95%) |
Oct 14, 2011 | 20.90 | 21.44 | 20.68 | 21.40 | 293,087 | +0.79(+3.81%) |
Oct 13, 2011 | 20.48 | 21.27 | 20.07 | 20.62 | 261,532 | -0.00(-0.02%) |
Oct 12, 2011 | 20.88 | 21.15 | 20.55 | 20.62 | 802,026 | -0.06(-0.27%) |
Oct 11, 2011 | 20.87 | 21.06 | 20.31 | 20.68 | 548,661 | -0.27(-1.29%) |
Oct 10, 2011 | 20.23 | 20.96 | 20.21 | 20.95 | 379,613 | +1.06(+5.31%) |
Oct 07, 2011 | 20.16 | 20.41 | 19.68 | 19.89 | 843,654 | -0.17(-0.83%) |
Oct 06, 2011 | 19.95 | 20.24 | 19.53 | 20.06 | 1,004,856 | +0.41(+2.11%) |
Oct 05, 2011 | 18.72 | 19.75 | 18.54 | 19.64 | 433,052 | +0.94(+5.03%) |
Oct 04, 2011 | 18.34 | 18.75 | 17.57 | 18.70 | 1,202,897 | +0.23(+1.23%) |