Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.91 | 20.98 | 20.79 | 20.80 | 900,388 | -0.18(-0.85%) |
Dec 29, 2011 | 20.82 | 21.02 | 20.82 | 20.98 | 749,698 | +0.22(+1.05%) |
Dec 28, 2011 | 20.91 | 20.93 | 20.71 | 20.76 | 1,169,171 | -0.12(-0.59%) |
Dec 27, 2011 | 20.80 | 21.00 | 20.78 | 20.88 | 781,047 | +0.01(+0.07%) |
Dec 23, 2011 | 20.83 | 20.89 | 20.72 | 20.87 | 1,151,730 | +0.30(+1.46%) |
Dec 21, 2011 | 20.49 | 20.60 | 20.34 | 20.57 | 1,297,377 | +0.10(+0.50%) |
Dec 20, 2011 | 20.17 | 20.52 | 20.17 | 20.46 | 1,758,046 | +0.58(+2.92%) |
Dec 19, 2011 | 20.21 | 20.29 | 19.83 | 19.88 | 1,784,186 | -0.31(-1.55%) |
Dec 16, 2011 | 20.21 | 20.32 | 20.10 | 20.20 | 3,565,422 | +0.07(+0.37%) |
Dec 15, 2011 | 20.13 | 20.18 | 19.97 | 20.12 | 1,738,756 | +0.20(+0.98%) |
Dec 14, 2011 | 19.73 | 20.16 | 19.70 | 19.93 | 1,974,075 | +0.10(+0.51%) |
Dec 13, 2011 | 19.96 | 20.20 | 19.67 | 19.83 | 2,328,689 | -0.04(-0.20%) |
Dec 12, 2011 | 19.69 | 19.88 | 19.66 | 19.87 | 6,485,705 | -0.12(-0.61%) |
Dec 09, 2011 | 19.78 | 20.03 | 19.71 | 19.99 | 5,845,711 | +0.34(+1.75%) |
Dec 08, 2011 | 19.95 | 20.01 | 19.61 | 19.64 | 6,173,681 | -0.40(-2.02%) |
Dec 07, 2011 | 20.30 | 20.30 | 19.89 | 20.05 | 5,236,424 | +0.08(+0.41%) |
Dec 06, 2011 | 19.74 | 20.11 | 19.64 | 19.97 | 1,724,047 | +0.21(+1.06%) |
Dec 05, 2011 | 19.85 | 19.91 | 19.58 | 19.76 | 1,801,379 | +0.28(+1.42%) |
Dec 02, 2011 | 19.74 | 19.77 | 19.43 | 19.48 | 1,788,170 | -0.05(-0.28%) |
Dec 01, 2011 | 19.93 | 19.93 | 19.33 | 19.54 | 2,119,292 | -0.44(-2.19%) |
Nov 30, 2011 | 19.39 | 20.00 | 19.35 | 19.97 | 2,396,402 | +1.04(+5.52%) |
Nov 29, 2011 | 19.07 | 19.10 | 18.90 | 18.93 | 1,291,701 | -0.09(-0.46%) |
Nov 28, 2011 | 19.02 | 19.06 | 18.88 | 19.02 | 1,506,674 | +0.51(+2.73%) |
Nov 25, 2011 | 18.38 | 18.71 | 18.37 | 18.51 | 537,052 | +0.13(+0.70%) |
Nov 23, 2011 | 18.72 | 18.77 | 18.38 | 18.38 | 1,253,868 | -0.49(-2.61%) |
Nov 22, 2011 | 18.88 | 18.97 | 18.73 | 18.88 | 1,861,571 | +0.04(+0.21%) |
Nov 21, 2011 | 19.12 | 19.12 | 18.70 | 18.83 | 2,329,605 | -0.51(-2.65%) |
Nov 18, 2011 | 19.31 | 19.47 | 19.14 | 19.35 | 2,150,919 | +0.20(+1.02%) |
Nov 17, 2011 | 19.20 | 19.47 | 19.07 | 19.15 | 2,422,969 | -0.06(-0.32%) |
Nov 16, 2011 | 19.44 | 19.54 | 19.17 | 19.21 | 1,720,150 | -0.41(-2.09%) |
Nov 15, 2011 | 19.43 | 19.78 | 19.38 | 19.62 | 1,247,698 | +0.11(+0.55%) |
Nov 14, 2011 | 19.61 | 19.68 | 19.43 | 19.52 | 1,250,538 | -0.20(-0.99%) |
Nov 11, 2011 | 19.65 | 19.78 | 19.58 | 19.71 | 1,072,386 | +0.35(+1.81%) |
Nov 10, 2011 | 19.36 | 19.49 | 19.21 | 19.36 | 1,466,466 | +0.28(+1.48%) |
Nov 09, 2011 | 19.35 | 19.43 | 18.95 | 19.08 | 2,473,720 | -0.79(-4.00%) |
Nov 08, 2011 | 19.82 | 19.91 | 19.47 | 19.87 | 1,660,964 | +0.18(+0.89%) |
Nov 07, 2011 | 19.65 | 19.78 | 19.37 | 19.70 | 1,355,121 | +0.02(+0.10%) |
Nov 04, 2011 | 19.54 | 19.78 | 19.45 | 19.68 | 1,537,481 | -0.05(-0.24%) |
Nov 03, 2011 | 19.45 | 19.83 | 19.17 | 19.72 | 2,724,510 | +0.52(+2.70%) |
Nov 02, 2011 | 18.97 | 19.29 | 18.92 | 19.21 | 1,864,543 | +0.52(+2.78%) |
Nov 01, 2011 | 18.81 | 19.19 | 18.65 | 18.69 | 2,782,687 | -0.81(-4.15%) |
Oct 31, 2011 | 19.63 | 19.77 | 19.39 | 19.50 | 2,388,157 | -0.31(-1.56%) |
Oct 28, 2011 | 20.30 | 20.38 | 19.37 | 19.80 | 3,031,931 | -0.63(-3.07%) |
Oct 27, 2011 | 20.14 | 20.53 | 19.99 | 20.43 | 2,744,158 | +0.91(+4.66%) |
Oct 26, 2011 | 19.41 | 19.62 | 19.27 | 19.52 | 1,920,955 | +0.39(+2.04%) |
Oct 25, 2011 | 19.51 | 19.54 | 19.07 | 19.13 | 2,242,009 | -0.53(-2.67%) |
Oct 24, 2011 | 19.21 | 19.68 | 18.79 | 19.66 | 2,348,499 | +0.42(+2.17%) |
Oct 21, 2011 | 18.72 | 19.25 | 18.68 | 19.24 | 3,334,746 | +0.75(+4.04%) |
Oct 20, 2011 | 18.25 | 18.56 | 18.16 | 18.49 | 2,350,809 | +0.21(+1.14%) |
Oct 19, 2011 | 18.11 | 18.52 | 17.99 | 18.28 | 2,682,256 | +0.12(+0.67%) |
Oct 18, 2011 | 17.41 | 18.28 | 17.41 | 18.16 | 2,757,454 | +0.81(+4.66%) |
Oct 17, 2011 | 17.52 | 17.89 | 17.31 | 17.35 | 2,432,723 | -0.63(-3.48%) |
Oct 14, 2011 | 18.02 | 18.06 | 17.73 | 17.98 | 1,614,582 | +0.13(+0.75%) |
Oct 13, 2011 | 17.78 | 17.91 | 17.52 | 17.84 | 1,942,048 | -0.02(-0.11%) |
Oct 12, 2011 | 17.96 | 18.09 | 17.78 | 17.86 | 4,015,508 | +0.01(+0.08%) |
Oct 11, 2011 | 18.14 | 18.27 | 17.84 | 17.85 | 2,914,049 | -0.38(-2.07%) |
Oct 10, 2011 | 18.09 | 18.27 | 17.99 | 18.23 | 2,804,298 | +0.52(+2.93%) |
Oct 07, 2011 | 18.27 | 18.27 | 17.71 | 17.71 | 3,325,234 | -0.48(-2.67%) |
Oct 06, 2011 | 18.26 | 18.31 | 17.82 | 18.19 | 3,067,364 | +0.16(+0.86%) |
Oct 05, 2011 | 17.62 | 18.15 | 17.45 | 18.04 | 3,529,274 | +0.50(+2.84%) |
Oct 04, 2011 | 16.72 | 17.57 | 16.61 | 17.54 | 4,509,606 | +0.66(+3.91%) |