Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.53 | 20.61 | 20.38 | 20.38 | 361,183 | -0.15(-0.74%) |
Dec 29, 2011 | 20.52 | 20.71 | 20.46 | 20.53 | 781,482 | +0.07(+0.34%) |
Dec 28, 2011 | 20.57 | 20.69 | 20.42 | 20.46 | 1,504,674 | -0.14(-0.67%) |
Dec 27, 2011 | 20.37 | 20.70 | 20.37 | 20.60 | 648,112 | +0.19(+0.95%) |
Dec 23, 2011 | 20.37 | 20.43 | 20.29 | 20.41 | 399,963 | +0.35(+1.76%) |
Dec 21, 2011 | 19.99 | 20.08 | 19.76 | 20.06 | 1,176,920 | +0.04(+0.21%) |
Dec 20, 2011 | 19.75 | 20.25 | 19.72 | 20.01 | 859,992 | +0.53(+2.73%) |
Dec 19, 2011 | 19.68 | 19.78 | 19.44 | 19.48 | 1,333,219 | -0.23(-1.16%) |
Dec 16, 2011 | 19.86 | 19.92 | 19.68 | 19.71 | 1,624,714 | -0.01(-0.07%) |
Dec 15, 2011 | 19.99 | 20.10 | 19.65 | 19.72 | 578,304 | +0.06(+0.28%) |
Dec 14, 2011 | 19.77 | 19.79 | 19.52 | 19.67 | 1,168,675 | -0.16(-0.80%) |
Dec 13, 2011 | 20.01 | 20.19 | 19.70 | 19.83 | 1,597,805 | -0.12(-0.62%) |
Dec 12, 2011 | 20.12 | 20.17 | 19.87 | 19.95 | 1,137,717 | -0.30(-1.50%) |
Dec 09, 2011 | 20.28 | 20.41 | 20.17 | 20.26 | 1,946,597 | +0.09(+0.45%) |
Dec 08, 2011 | 20.66 | 20.66 | 20.15 | 20.17 | 1,419,294 | -0.57(-2.76%) |
Dec 07, 2011 | 20.83 | 20.88 | 20.50 | 20.74 | 1,072,218 | -0.14(-0.69%) |
Dec 06, 2011 | 21.00 | 21.04 | 20.72 | 20.88 | 782,274 | -0.10(-0.46%) |
Dec 05, 2011 | 21.11 | 21.24 | 20.85 | 20.98 | 810,000 | +0.18(+0.86%) |
Dec 02, 2011 | 21.25 | 21.37 | 20.72 | 20.80 | 1,017,455 | -0.29(-1.37%) |
Dec 01, 2011 | 20.86 | 21.33 | 20.82 | 21.09 | 1,311,858 | +0.26(+1.26%) |
Nov 30, 2011 | 20.57 | 20.87 | 20.43 | 20.83 | 1,896,740 | +0.99(+5.01%) |
Nov 29, 2011 | 20.11 | 20.30 | 19.82 | 19.83 | 1,626,480 | -0.26(-1.31%) |
Nov 28, 2011 | 19.88 | 20.10 | 19.71 | 20.10 | 1,757,115 | +0.70(+3.63%) |
Nov 25, 2011 | 19.39 | 19.79 | 19.31 | 19.39 | 695,202 | +0.01(+0.04%) |
Nov 23, 2011 | 19.04 | 19.54 | 19.03 | 19.39 | 2,003,244 | -0.20(-1.02%) |
Nov 22, 2011 | 19.26 | 19.91 | 18.97 | 19.59 | 2,814,138 | -0.66(-3.24%) |
Nov 21, 2011 | 19.66 | 20.30 | 19.66 | 20.24 | 1,998,743 | +0.21(+1.03%) |
Nov 18, 2011 | 20.48 | 20.48 | 19.63 | 20.03 | 1,969,994 | -0.26(-1.26%) |
Nov 17, 2011 | 20.47 | 20.66 | 20.18 | 20.29 | 1,800,421 | -0.22(-1.08%) |
Nov 16, 2011 | 20.61 | 20.98 | 20.46 | 20.51 | 1,566,427 | -0.35(-1.69%) |
Nov 15, 2011 | 20.55 | 20.99 | 20.55 | 20.86 | 1,127,005 | +0.20(+0.97%) |
Nov 14, 2011 | 20.61 | 20.88 | 20.52 | 20.66 | 1,360,217 | -0.06(-0.27%) |
Nov 11, 2011 | 20.87 | 21.13 | 20.70 | 20.72 | 1,367,674 | +0.07(+0.33%) |
Nov 10, 2011 | 20.67 | 20.86 | 20.46 | 20.65 | 952,959 | +0.25(+1.22%) |
Nov 09, 2011 | 20.87 | 21.01 | 20.12 | 20.40 | 1,722,592 | -0.98(-4.58%) |
Nov 08, 2011 | 21.05 | 21.40 | 20.95 | 21.38 | 922,599 | +0.45(+2.14%) |
Nov 07, 2011 | 20.70 | 20.98 | 20.37 | 20.93 | 1,005,783 | +0.20(+0.97%) |
Nov 04, 2011 | 20.81 | 20.88 | 20.52 | 20.73 | 1,030,706 | -0.15(-0.73%) |
Nov 03, 2011 | 20.95 | 20.95 | 20.61 | 20.88 | 961,524 | +0.18(+0.87%) |
Nov 02, 2011 | 20.53 | 20.81 | 20.46 | 20.70 | 1,199,895 | +0.50(+2.46%) |
Nov 01, 2011 | 20.85 | 20.85 | 20.12 | 20.21 | 2,883,292 | -1.52(-6.99%) |
Oct 31, 2011 | 22.17 | 22.17 | 21.71 | 21.73 | 1,160,404 | -0.67(-2.99%) |
Oct 28, 2011 | 22.23 | 22.55 | 22.11 | 22.40 | 1,781,194 | +0.08(+0.34%) |
Oct 27, 2011 | 21.88 | 22.44 | 21.84 | 22.32 | 2,163,882 | +1.01(+4.73%) |
Oct 26, 2011 | 21.41 | 21.56 | 21.01 | 21.31 | 1,560,018 | +0.20(+0.95%) |
Oct 25, 2011 | 21.17 | 21.51 | 21.06 | 21.11 | 1,014,542 | -0.34(-1.58%) |
Oct 24, 2011 | 20.77 | 21.55 | 20.74 | 21.45 | 1,331,288 | +0.64(+3.09%) |
Oct 21, 2011 | 20.26 | 20.92 | 20.20 | 20.81 | 1,893,519 | +0.77(+3.86%) |
Oct 20, 2011 | 19.98 | 20.11 | 19.74 | 20.03 | 1,219,588 | +0.10(+0.49%) |
Oct 19, 2011 | 19.92 | 20.23 | 19.74 | 19.94 | 1,162,125 | +0.08(+0.38%) |
Oct 18, 2011 | 19.64 | 20.14 | 19.45 | 19.86 | 1,285,701 | +0.19(+0.95%) |
Oct 17, 2011 | 20.08 | 20.11 | 19.62 | 19.68 | 1,034,723 | -0.48(-2.40%) |
Oct 14, 2011 | 20.14 | 20.26 | 19.98 | 20.16 | 963,271 | +0.24(+1.21%) |
Oct 13, 2011 | 20.10 | 20.15 | 19.59 | 19.92 | 1,908,534 | -0.30(-1.50%) |
Oct 12, 2011 | 20.41 | 20.53 | 20.13 | 20.22 | 1,496,114 | -0.06(-0.31%) |
Oct 11, 2011 | 20.26 | 20.48 | 20.19 | 20.28 | 1,242,050 | -0.08(-0.41%) |
Oct 10, 2011 | 19.92 | 20.40 | 19.90 | 20.37 | 1,174,611 | +0.71(+3.62%) |
Oct 07, 2011 | 19.93 | 19.94 | 19.52 | 19.65 | 1,272,167 | -0.19(-0.94%) |
Oct 06, 2011 | 19.45 | 19.85 | 19.21 | 19.84 | 1,175,854 | +0.28(+1.45%) |
Oct 05, 2011 | 19.24 | 19.61 | 18.97 | 19.56 | 1,549,189 | +0.32(+1.68%) |
Oct 04, 2011 | 18.51 | 19.25 | 18.43 | 19.24 | 2,003,340 | +0.43(+2.27%) |