Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.91 | 20.27 | 19.86 | 20.13 | 756,456 | +0.22(+1.08%) |
Dec 29, 2011 | 19.74 | 20.01 | 19.70 | 19.91 | 1,013,544 | +0.27(+1.40%) |
Dec 28, 2011 | 19.99 | 20.06 | 19.61 | 19.64 | 727,921 | -0.36(-1.81%) |
Dec 27, 2011 | 19.94 | 20.22 | 19.86 | 20.00 | 445,363 | -0.04(-0.20%) |
Dec 23, 2011 | 19.93 | 20.06 | 19.78 | 20.04 | 374,086 | +0.21(+1.04%) |
Dec 21, 2011 | 19.53 | 19.96 | 19.48 | 19.83 | 1,315,080 | +0.27(+1.40%) |
Dec 20, 2011 | 19.20 | 19.64 | 19.17 | 19.56 | 996,264 | +0.80(+4.28%) |
Dec 19, 2011 | 19.29 | 19.51 | 18.70 | 18.76 | 855,341 | -0.37(-1.94%) |
Dec 16, 2011 | 18.91 | 19.59 | 18.90 | 19.13 | 1,446,359 | +0.34(+1.82%) |
Dec 15, 2011 | 19.23 | 19.27 | 18.64 | 18.79 | 1,086,082 | -0.17(-0.88%) |
Dec 14, 2011 | 19.41 | 19.42 | 18.90 | 18.95 | 1,100,095 | -0.53(-2.71%) |
Dec 13, 2011 | 19.88 | 20.08 | 19.39 | 19.48 | 1,059,662 | -0.33(-1.68%) |
Dec 12, 2011 | 20.29 | 20.34 | 19.70 | 19.81 | 1,093,244 | -0.57(-2.78%) |
Dec 09, 2011 | 20.26 | 20.56 | 20.19 | 20.38 | 630,664 | +0.14(+0.68%) |
Dec 08, 2011 | 20.57 | 20.63 | 20.18 | 20.24 | 1,021,382 | -0.50(-2.41%) |
Dec 07, 2011 | 20.65 | 20.93 | 20.42 | 20.74 | 699,474 | -0.11(-0.52%) |
Dec 06, 2011 | 21.04 | 21.16 | 20.75 | 20.85 | 798,431 | -0.08(-0.37%) |
Dec 05, 2011 | 20.99 | 21.19 | 20.73 | 20.93 | 831,524 | +0.31(+1.52%) |
Dec 02, 2011 | 21.23 | 21.30 | 20.56 | 20.62 | 842,066 | -0.39(-1.86%) |
Dec 01, 2011 | 20.83 | 21.32 | 20.81 | 21.01 | 600,069 | +0.02(+0.09%) |
Nov 30, 2011 | 20.74 | 21.03 | 20.74 | 20.99 | 1,172,062 | +0.84(+4.18%) |
Nov 29, 2011 | 20.12 | 20.45 | 20.01 | 20.15 | 652,896 | +0.04(+0.19%) |
Nov 28, 2011 | 20.08 | 20.28 | 19.96 | 20.11 | 1,067,010 | +0.62(+3.16%) |
Nov 25, 2011 | 19.37 | 19.69 | 19.37 | 19.49 | 382,034 | -0.04(-0.20%) |
Nov 23, 2011 | 19.57 | 19.77 | 19.42 | 19.53 | 935,641 | -0.34(-1.72%) |
Nov 22, 2011 | 20.02 | 20.20 | 19.81 | 19.87 | 796,619 | -0.26(-1.31%) |
Nov 21, 2011 | 20.08 | 20.33 | 19.70 | 20.14 | 631,588 | -0.30(-1.48%) |
Nov 18, 2011 | 20.58 | 20.69 | 20.32 | 20.44 | 574,091 | -0.05(-0.24%) |
Nov 17, 2011 | 20.64 | 20.82 | 20.30 | 20.49 | 1,013,000 | -0.23(-1.13%) |
Nov 16, 2011 | 20.52 | 21.14 | 20.21 | 20.72 | 872,999 | -0.08(-0.38%) |
Nov 15, 2011 | 20.20 | 20.93 | 20.20 | 20.80 | 1,417,862 | +0.43(+2.11%) |
Nov 14, 2011 | 20.15 | 20.41 | 19.93 | 20.37 | 1,896,549 | +0.02(+0.10%) |
Nov 11, 2011 | 19.69 | 20.45 | 19.58 | 20.35 | 1,255,836 | +0.76(+3.90%) |
Nov 10, 2011 | 19.85 | 20.01 | 19.45 | 19.59 | 1,944,351 | -0.12(-0.60%) |
Nov 09, 2011 | 20.12 | 20.16 | 19.57 | 19.71 | 1,635,986 | -0.99(-4.78%) |
Nov 08, 2011 | 20.76 | 20.84 | 20.26 | 20.70 | 611,017 | +0.15(+0.71%) |
Nov 07, 2011 | 20.61 | 20.79 | 20.25 | 20.55 | 535,605 | -0.08(-0.38%) |
Nov 04, 2011 | 20.58 | 20.79 | 20.27 | 20.63 | 480,070 | -0.29(-1.40%) |
Nov 03, 2011 | 20.30 | 21.00 | 20.19 | 20.92 | 755,647 | +0.85(+4.24%) |
Nov 02, 2011 | 20.14 | 20.48 | 19.88 | 20.07 | 835,717 | +0.12(+0.59%) |
Nov 01, 2011 | 19.86 | 20.28 | 19.54 | 19.95 | 921,533 | -0.52(-2.53%) |
Oct 31, 2011 | 20.55 | 20.85 | 20.24 | 20.47 | 651,088 | -0.48(-2.29%) |
Oct 28, 2011 | 21.15 | 21.42 | 20.90 | 20.95 | 488,519 | -0.21(-0.97%) |
Oct 27, 2011 | 20.73 | 21.56 | 20.54 | 21.15 | 1,192,971 | +1.11(+5.51%) |
Oct 26, 2011 | 20.06 | 20.14 | 19.59 | 20.05 | 581,672 | +0.31(+1.59%) |
Oct 25, 2011 | 20.05 | 20.12 | 19.59 | 19.74 | 584,522 | -0.49(-2.42%) |
Oct 24, 2011 | 19.40 | 20.38 | 19.40 | 20.23 | 1,230,733 | +0.82(+4.24%) |
Oct 21, 2011 | 19.15 | 19.53 | 19.03 | 19.40 | 960,512 | +0.47(+2.48%) |
Oct 20, 2011 | 18.82 | 19.02 | 18.37 | 18.93 | 465,846 | +0.13(+0.68%) |
Oct 19, 2011 | 18.99 | 19.13 | 18.61 | 18.81 | 1,075,695 | -0.23(-1.18%) |
Oct 18, 2011 | 18.47 | 19.32 | 18.36 | 19.03 | 970,910 | +0.61(+3.29%) |
Oct 17, 2011 | 18.82 | 18.89 | 18.32 | 18.42 | 613,838 | -0.59(-3.09%) |
Oct 14, 2011 | 19.28 | 19.32 | 18.80 | 19.01 | 797,200 | +0.04(+0.21%) |
Oct 13, 2011 | 18.85 | 19.06 | 18.49 | 18.97 | 803,466 | -0.08(-0.41%) |
Oct 12, 2011 | 18.59 | 19.42 | 18.53 | 19.05 | 807,299 | +0.55(+2.96%) |
Oct 11, 2011 | 18.22 | 18.77 | 18.13 | 18.50 | 665,138 | +0.01(+0.05%) |
Oct 10, 2011 | 18.04 | 18.49 | 17.97 | 18.49 | 613,800 | +0.84(+4.77%) |
Oct 07, 2011 | 18.42 | 18.48 | 17.42 | 17.65 | 821,665 | -0.70(-3.84%) |
Oct 06, 2011 | 18.28 | 18.37 | 18.06 | 18.36 | 728,602 | +0.60(+3.36%) |
Oct 05, 2011 | 17.05 | 17.88 | 16.93 | 17.76 | 1,519,029 | +0.76(+4.49%) |
Oct 04, 2011 | 16.28 | 17.02 | 16.04 | 17.00 | 1,256,531 | +0.52(+3.15%) |