Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.28 | 21.41 | 21.22 | 21.31 | 1,192,844 | +0.05(+0.23%) |
Dec 29, 2011 | 21.20 | 21.31 | 21.13 | 21.27 | 1,629,014 | +0.15(+0.72%) |
Dec 28, 2011 | 21.39 | 21.44 | 21.05 | 21.11 | 1,926,204 | -0.26(-1.20%) |
Dec 27, 2011 | 21.23 | 21.51 | 21.23 | 21.37 | 1,310,600 | +0.05(+0.23%) |
Dec 23, 2011 | 21.24 | 21.44 | 21.23 | 21.32 | 1,319,081 | +0.43(+2.07%) |
Dec 21, 2011 | 20.62 | 20.90 | 20.56 | 20.89 | 1,986,679 | +0.15(+0.73%) |
Dec 20, 2011 | 20.46 | 20.87 | 20.46 | 20.74 | 3,502,151 | +0.68(+3.40%) |
Dec 19, 2011 | 20.47 | 20.51 | 20.02 | 20.06 | 2,003,871 | -0.32(-1.57%) |
Dec 16, 2011 | 20.38 | 20.64 | 20.25 | 20.38 | 3,124,641 | +0.15(+0.75%) |
Dec 15, 2011 | 20.53 | 20.67 | 20.18 | 20.22 | 2,333,166 | -0.13(-0.63%) |
Dec 14, 2011 | 20.18 | 20.56 | 20.14 | 20.35 | 3,148,514 | +0.17(+0.83%) |
Dec 13, 2011 | 20.46 | 20.62 | 20.06 | 20.18 | 2,222,297 | -0.14(-0.71%) |
Dec 12, 2011 | 20.43 | 20.53 | 20.28 | 20.33 | 2,254,690 | -0.25(-1.21%) |
Dec 09, 2011 | 20.22 | 20.71 | 20.18 | 20.58 | 3,043,399 | +0.42(+2.10%) |
Dec 08, 2011 | 20.66 | 20.74 | 20.11 | 20.15 | 3,635,199 | -0.62(-2.97%) |
Dec 07, 2011 | 20.13 | 20.79 | 19.95 | 20.77 | 3,194,605 | +0.57(+2.81%) |
Dec 06, 2011 | 20.47 | 20.47 | 20.20 | 20.20 | 2,616,346 | -0.27(-1.33%) |
Dec 05, 2011 | 20.24 | 20.61 | 20.16 | 20.47 | 2,856,508 | +0.54(+2.73%) |
Dec 02, 2011 | 19.91 | 19.97 | 19.81 | 19.93 | 3,051,612 | +0.24(+1.22%) |
Dec 01, 2011 | 19.19 | 19.85 | 19.14 | 19.69 | 3,238,688 | +0.42(+2.16%) |
Nov 30, 2011 | 18.86 | 19.28 | 18.72 | 19.27 | 4,569,603 | +1.04(+5.70%) |
Nov 29, 2011 | 18.50 | 18.54 | 18.21 | 18.23 | 2,569,146 | -0.34(-1.85%) |
Nov 28, 2011 | 18.53 | 18.62 | 18.42 | 18.58 | 1,391,768 | +0.51(+2.83%) |
Nov 25, 2011 | 18.15 | 18.31 | 18.02 | 18.06 | 1,095,478 | -0.16(-0.88%) |
Nov 23, 2011 | 18.10 | 18.41 | 18.03 | 18.22 | 3,000,418 | -0.04(-0.22%) |
Nov 22, 2011 | 18.66 | 18.74 | 18.21 | 18.26 | 2,668,033 | -0.43(-2.31%) |
Nov 21, 2011 | 18.64 | 18.81 | 18.49 | 18.70 | 2,463,453 | -0.25(-1.31%) |
Nov 18, 2011 | 18.91 | 19.04 | 18.74 | 18.94 | 4,025,320 | +0.04(+0.21%) |
Nov 17, 2011 | 19.51 | 19.60 | 18.86 | 18.90 | 3,259,827 | -0.67(-3.43%) |
Nov 16, 2011 | 19.76 | 20.07 | 19.55 | 19.58 | 2,292,014 | -0.34(-1.69%) |
Nov 15, 2011 | 19.98 | 20.13 | 19.79 | 19.91 | 4,783,414 | -0.09(-0.44%) |
Nov 14, 2011 | 20.48 | 20.50 | 19.92 | 20.00 | 2,258,223 | -0.62(-3.03%) |
Nov 11, 2011 | 20.41 | 20.66 | 20.38 | 20.62 | 1,184,741 | +0.55(+2.75%) |
Nov 10, 2011 | 20.14 | 20.22 | 19.82 | 20.07 | 1,964,581 | +0.18(+0.88%) |
Nov 09, 2011 | 20.22 | 20.36 | 19.88 | 19.90 | 2,526,263 | -0.90(-4.31%) |
Nov 08, 2011 | 20.61 | 20.80 | 20.36 | 20.79 | 1,400,710 | +0.26(+1.29%) |
Nov 07, 2011 | 20.18 | 20.53 | 20.07 | 20.53 | 1,911,932 | +0.34(+1.70%) |
Nov 04, 2011 | 20.22 | 20.32 | 19.94 | 20.18 | 2,155,600 | -0.22(-1.10%) |
Nov 03, 2011 | 19.85 | 20.43 | 19.61 | 20.41 | 2,497,799 | +0.74(+3.74%) |
Nov 02, 2011 | 20.10 | 20.24 | 19.56 | 19.67 | 4,005,553 | -0.17(-0.85%) |
Nov 01, 2011 | 19.51 | 20.42 | 19.25 | 19.84 | 7,028,327 | -1.10(-5.27%) |
Oct 31, 2011 | 21.35 | 21.61 | 20.92 | 20.94 | 4,374,546 | -0.72(-3.32%) |
Oct 28, 2011 | 21.62 | 21.74 | 21.48 | 21.66 | 2,209,813 | -0.18(-0.84%) |
Oct 27, 2011 | 21.71 | 21.98 | 21.49 | 21.85 | 3,267,484 | +0.80(+3.80%) |
Oct 26, 2011 | 21.01 | 21.11 | 20.40 | 21.05 | 2,327,646 | +0.32(+1.54%) |
Oct 25, 2011 | 21.00 | 21.16 | 20.67 | 20.73 | 1,873,056 | -0.42(-1.97%) |
Oct 24, 2011 | 20.68 | 21.20 | 20.61 | 21.14 | 1,105,122 | +0.52(+2.52%) |
Oct 21, 2011 | 20.58 | 20.73 | 20.41 | 20.62 | 1,891,522 | +0.26(+1.30%) |
Oct 20, 2011 | 20.49 | 20.69 | 20.09 | 20.36 | 2,246,115 | -0.10(-0.47%) |
Oct 19, 2011 | 21.06 | 21.06 | 20.40 | 20.46 | 1,704,637 | -0.60(-2.85%) |
Oct 18, 2011 | 20.44 | 21.14 | 20.22 | 21.06 | 2,549,854 | +0.57(+2.77%) |
Oct 17, 2011 | 20.75 | 20.81 | 20.44 | 20.49 | 2,055,505 | -0.39(-1.88%) |
Oct 14, 2011 | 20.84 | 20.96 | 20.71 | 20.88 | 1,390,417 | +0.29(+1.40%) |
Oct 13, 2011 | 20.56 | 20.67 | 20.27 | 20.59 | 1,247,663 | -0.08(-0.39%) |
Oct 12, 2011 | 20.61 | 20.79 | 20.40 | 20.67 | 1,941,059 | +0.24(+1.17%) |
Oct 11, 2011 | 20.17 | 20.62 | 20.12 | 20.43 | 957,458 | +0.05(+0.24%) |
Oct 10, 2011 | 20.20 | 20.38 | 20.11 | 20.38 | 1,355,697 | +0.55(+2.78%) |
Oct 07, 2011 | 20.15 | 20.22 | 19.80 | 19.83 | 2,241,632 | -0.32(-1.59%) |
Oct 06, 2011 | 19.71 | 20.16 | 19.71 | 20.15 | 2,391,559 | +0.69(+3.53%) |
Oct 05, 2011 | 19.62 | 19.73 | 19.19 | 19.46 | 3,389,344 | -0.11(-0.57%) |
Oct 04, 2011 | 18.47 | 19.62 | 18.44 | 19.58 | 3,187,896 | +0.82(+4.35%) |