Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.36 | 20.36 | 20.21 | 20.21 | 606,515 | -0.15(-0.73%) |
Dec 29, 2011 | 20.21 | 20.37 | 20.21 | 20.36 | 568,525 | +0.19(+0.95%) |
Dec 28, 2011 | 20.24 | 20.27 | 20.14 | 20.17 | 813,903 | -0.05(-0.24%) |
Dec 27, 2011 | 20.05 | 20.26 | 19.99 | 20.22 | 710,345 | +0.16(+0.79%) |
Dec 23, 2011 | 19.96 | 20.10 | 19.89 | 20.06 | 719,586 | +0.06(+0.28%) |
Dec 21, 2011 | 19.72 | 20.02 | 19.72 | 20.00 | 1,298,844 | +0.25(+1.29%) |
Dec 20, 2011 | 19.59 | 19.79 | 19.56 | 19.75 | 1,300,117 | +0.29(+1.52%) |
Dec 19, 2011 | 19.52 | 19.59 | 19.37 | 19.45 | 1,202,337 | +0.02(+0.12%) |
Dec 16, 2011 | 19.55 | 19.77 | 19.36 | 19.43 | 2,145,642 | -0.23(-1.16%) |
Dec 15, 2011 | 19.63 | 19.70 | 19.54 | 19.66 | 1,363,124 | +0.20(+1.04%) |
Dec 14, 2011 | 19.36 | 19.52 | 19.32 | 19.45 | 1,238,927 | +0.05(+0.27%) |
Dec 13, 2011 | 19.57 | 19.69 | 19.32 | 19.40 | 1,613,707 | -0.16(-0.84%) |
Dec 12, 2011 | 19.80 | 19.82 | 19.49 | 19.56 | 1,229,932 | -0.27(-1.39%) |
Dec 09, 2011 | 19.60 | 19.89 | 19.52 | 19.84 | 1,342,228 | +0.33(+1.67%) |
Dec 08, 2011 | 19.64 | 19.66 | 19.47 | 19.51 | 1,645,706 | -0.20(-1.01%) |
Dec 07, 2011 | 19.63 | 19.73 | 19.45 | 19.71 | 1,891,106 | +0.03(+0.14%) |
Dec 06, 2011 | 19.60 | 19.76 | 19.54 | 19.68 | 1,630,738 | +0.10(+0.49%) |
Dec 05, 2011 | 19.62 | 19.69 | 19.43 | 19.59 | 1,337,971 | +0.16(+0.80%) |
Dec 02, 2011 | 19.44 | 19.53 | 19.36 | 19.43 | 1,420,564 | +0.09(+0.47%) |
Dec 01, 2011 | 19.34 | 19.57 | 19.30 | 19.34 | 1,882,387 | -0.06(-0.33%) |
Nov 30, 2011 | 19.43 | 19.62 | 19.25 | 19.40 | 2,649,380 | +0.34(+1.80%) |
Nov 29, 2011 | 19.05 | 19.17 | 19.03 | 19.06 | 1,501,742 | +0.10(+0.50%) |
Nov 28, 2011 | 19.21 | 19.21 | 18.88 | 18.97 | 1,978,681 | +0.06(+0.34%) |
Nov 25, 2011 | 18.59 | 18.90 | 18.44 | 18.90 | 1,433,103 | +0.33(+1.78%) |
Nov 23, 2011 | 18.78 | 18.83 | 18.55 | 18.57 | 1,885,376 | -0.28(-1.48%) |
Nov 22, 2011 | 18.92 | 18.99 | 18.75 | 18.85 | 1,127,424 | -0.07(-0.38%) |
Nov 21, 2011 | 19.00 | 19.17 | 18.81 | 18.92 | 1,739,078 | -0.27(-1.41%) |
Nov 18, 2011 | 19.31 | 19.39 | 19.19 | 19.19 | 1,636,739 | -0.02(-0.08%) |
Nov 17, 2011 | 19.38 | 19.51 | 19.11 | 19.21 | 1,450,260 | -0.25(-1.29%) |
Nov 16, 2011 | 19.56 | 19.78 | 19.44 | 19.46 | 1,249,613 | -0.23(-1.19%) |
Nov 15, 2011 | 19.55 | 19.73 | 19.52 | 19.70 | 1,091,140 | +0.11(+0.57%) |
Nov 14, 2011 | 19.72 | 19.72 | 19.47 | 19.58 | 879,808 | -0.16(-0.81%) |
Nov 11, 2011 | 19.66 | 19.82 | 19.61 | 19.74 | 595,228 | +0.29(+1.50%) |
Nov 10, 2011 | 19.46 | 19.51 | 19.25 | 19.45 | 1,046,803 | +0.19(+0.97%) |
Nov 09, 2011 | 19.62 | 19.64 | 19.21 | 19.26 | 1,476,504 | -0.67(-3.36%) |
Nov 08, 2011 | 19.94 | 19.96 | 19.78 | 19.93 | 1,274,010 | +0.01(+0.04%) |
Nov 07, 2011 | 19.76 | 19.93 | 19.69 | 19.93 | 968,404 | +0.11(+0.56%) |
Nov 04, 2011 | 19.83 | 19.88 | 19.66 | 19.81 | 1,192,951 | -0.07(-0.36%) |
Nov 03, 2011 | 19.54 | 19.92 | 19.52 | 19.89 | 2,193,252 | +0.52(+2.67%) |
Nov 02, 2011 | 19.26 | 19.39 | 19.15 | 19.37 | 1,593,671 | +0.23(+1.21%) |
Nov 01, 2011 | 19.04 | 19.35 | 18.91 | 19.14 | 2,929,344 | -0.21(-1.09%) |
Oct 31, 2011 | 19.64 | 19.72 | 19.35 | 19.35 | 1,862,497 | -0.42(-2.14%) |
Oct 28, 2011 | 19.61 | 19.79 | 19.57 | 19.77 | 1,469,833 | +0.06(+0.32%) |
Oct 27, 2011 | 19.80 | 19.83 | 19.58 | 19.71 | 1,574,115 | +0.25(+1.29%) |
Oct 26, 2011 | 19.44 | 19.62 | 19.27 | 19.46 | 1,305,204 | +0.14(+0.70%) |
Oct 25, 2011 | 19.60 | 19.71 | 19.29 | 19.32 | 1,520,482 | -0.39(-2.00%) |
Oct 24, 2011 | 19.80 | 19.85 | 19.66 | 19.72 | 1,992,241 | -0.13(-0.66%) |
Oct 21, 2011 | 19.50 | 19.86 | 19.50 | 19.85 | 2,037,537 | +0.49(+2.51%) |
Oct 20, 2011 | 19.29 | 19.38 | 19.11 | 19.36 | 1,428,307 | +0.14(+0.70%) |
Oct 19, 2011 | 19.43 | 19.73 | 19.21 | 19.23 | 2,066,801 | -0.22(-1.11%) |
Oct 18, 2011 | 19.04 | 19.59 | 18.90 | 19.44 | 3,671,074 | +0.45(+2.37%) |
Oct 17, 2011 | 18.81 | 19.09 | 18.81 | 18.99 | 3,285,258 | +0.07(+0.36%) |
Oct 14, 2011 | 18.83 | 18.95 | 18.73 | 18.92 | 1,342,557 | +0.30(+1.63%) |
Oct 13, 2011 | 18.76 | 18.89 | 18.56 | 18.62 | 1,296,591 | -0.22(-1.16%) |
Oct 12, 2011 | 18.89 | 19.03 | 18.71 | 18.84 | 1,680,867 | -0.01(-0.06%) |
Oct 11, 2011 | 18.74 | 18.91 | 18.69 | 18.85 | 1,099,724 | +0.04(+0.23%) |
Oct 10, 2011 | 18.83 | 18.89 | 18.64 | 18.81 | 1,038,539 | +0.21(+1.11%) |
Oct 07, 2011 | 18.68 | 18.75 | 18.51 | 18.60 | 1,487,971 | -0.00(-0.02%) |
Oct 06, 2011 | 18.36 | 18.61 | 18.36 | 18.60 | 1,250,818 | +0.28(+1.54%) |
Oct 05, 2011 | 18.37 | 18.50 | 18.14 | 18.32 | 1,843,913 | +0.05(+0.26%) |
Oct 04, 2011 | 17.63 | 18.30 | 17.50 | 18.27 | 2,890,115 | +0.48(+2.69%) |