Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.64 | 20.87 | 20.57 | 20.71 | 399,971 | +0.15(+0.71%) |
Dec 29, 2011 | 20.40 | 20.59 | 20.27 | 20.57 | 499,692 | +0.16(+0.76%) |
Dec 28, 2011 | 20.57 | 20.64 | 20.27 | 20.41 | 308,492 | -0.22(-1.04%) |
Dec 27, 2011 | 20.51 | 20.72 | 20.47 | 20.63 | 101,401 | +0.04(+0.21%) |
Dec 23, 2011 | 20.57 | 20.73 | 20.53 | 20.58 | 293,403 | +0.36(+1.75%) |
Dec 21, 2011 | 19.95 | 20.37 | 19.87 | 20.23 | 887,428 | +0.28(+1.40%) |
Dec 20, 2011 | 19.66 | 19.98 | 19.65 | 19.95 | 616,640 | +0.40(+2.04%) |
Dec 19, 2011 | 19.15 | 19.64 | 19.12 | 19.55 | 1,057,582 | +0.48(+2.54%) |
Dec 16, 2011 | 19.27 | 19.54 | 19.04 | 19.07 | 1,819,440 | -0.20(-1.06%) |
Dec 15, 2011 | 19.51 | 19.57 | 19.17 | 19.27 | 470,097 | -0.04(-0.22%) |
Dec 14, 2011 | 19.19 | 19.40 | 19.11 | 19.31 | 638,885 | +0.12(+0.62%) |
Dec 13, 2011 | 19.41 | 19.71 | 19.04 | 19.20 | 659,875 | -0.03(-0.13%) |
Dec 12, 2011 | 18.84 | 19.29 | 18.78 | 19.22 | 599,654 | +0.16(+0.86%) |
Dec 09, 2011 | 18.97 | 19.10 | 18.81 | 19.06 | 651,864 | +0.03(+0.14%) |
Dec 08, 2011 | 19.45 | 19.57 | 18.97 | 19.03 | 562,885 | -0.49(-2.49%) |
Dec 07, 2011 | 19.30 | 19.60 | 19.11 | 19.52 | 565,107 | +0.18(+0.93%) |
Dec 06, 2011 | 19.41 | 19.45 | 19.20 | 19.34 | 307,809 | -0.01(-0.03%) |
Dec 05, 2011 | 19.53 | 19.57 | 19.21 | 19.34 | 559,513 | -0.04(-0.22%) |
Dec 02, 2011 | 19.82 | 19.83 | 19.29 | 19.39 | 750,675 | -0.31(-1.55%) |
Dec 01, 2011 | 19.55 | 19.77 | 19.52 | 19.69 | 593,546 | +0.16(+0.81%) |
Nov 30, 2011 | 19.35 | 19.68 | 19.33 | 19.53 | 726,994 | +0.65(+3.44%) |
Nov 29, 2011 | 18.92 | 19.07 | 18.85 | 18.88 | 582,985 | +0.05(+0.28%) |
Nov 28, 2011 | 18.80 | 19.11 | 18.75 | 18.83 | 675,467 | +0.47(+2.56%) |
Nov 25, 2011 | 18.36 | 18.55 | 18.27 | 18.36 | 316,834 | -0.08(-0.43%) |
Nov 23, 2011 | 18.59 | 18.59 | 18.36 | 18.44 | 503,878 | -0.29(-1.55%) |
Nov 22, 2011 | 18.59 | 18.96 | 18.54 | 18.73 | 630,275 | +0.14(+0.74%) |
Nov 21, 2011 | 18.49 | 18.66 | 18.46 | 18.59 | 521,015 | -0.04(-0.23%) |
Nov 18, 2011 | 18.79 | 18.87 | 18.55 | 18.64 | 513,529 | -0.08(-0.45%) |
Nov 17, 2011 | 18.93 | 19.03 | 18.59 | 18.72 | 647,644 | -0.26(-1.39%) |
Nov 16, 2011 | 18.94 | 19.18 | 18.85 | 18.99 | 517,491 | -0.21(-1.07%) |
Nov 15, 2011 | 19.34 | 19.35 | 19.17 | 19.19 | 599,484 | -0.27(-1.38%) |
Nov 14, 2011 | 19.68 | 19.76 | 19.33 | 19.46 | 587,541 | -0.33(-1.68%) |
Nov 11, 2011 | 19.70 | 19.86 | 19.65 | 19.79 | 347,762 | +0.13(+0.67%) |
Nov 10, 2011 | 19.48 | 19.71 | 19.32 | 19.66 | 559,312 | +0.20(+1.03%) |
Nov 09, 2011 | 19.51 | 19.73 | 19.45 | 19.46 | 609,794 | -0.45(-2.28%) |
Nov 08, 2011 | 19.83 | 19.94 | 19.72 | 19.91 | 424,263 | +0.09(+0.45%) |
Nov 07, 2011 | 19.56 | 19.86 | 19.54 | 19.82 | 498,703 | +0.25(+1.29%) |
Nov 04, 2011 | 19.36 | 19.65 | 19.36 | 19.57 | 550,876 | +0.01(+0.03%) |
Nov 03, 2011 | 19.24 | 19.62 | 19.15 | 19.57 | 666,716 | +0.49(+2.54%) |
Nov 02, 2011 | 19.07 | 19.50 | 18.97 | 19.08 | 725,596 | +0.26(+1.37%) |
Nov 01, 2011 | 18.68 | 19.11 | 18.56 | 18.82 | 1,080,817 | -0.35(-1.84%) |
Oct 31, 2011 | 19.24 | 19.63 | 19.18 | 19.18 | 997,052 | -0.11(-0.55%) |
Oct 28, 2011 | 19.32 | 19.53 | 19.13 | 19.28 | 662,758 | -0.04(-0.19%) |
Oct 27, 2011 | 19.29 | 19.46 | 18.98 | 19.32 | 1,259,440 | +0.50(+2.66%) |
Oct 26, 2011 | 18.72 | 19.00 | 18.61 | 18.82 | 1,084,724 | +0.34(+1.83%) |
Oct 25, 2011 | 18.61 | 18.83 | 18.45 | 18.48 | 1,278,600 | -0.31(-1.66%) |
Oct 24, 2011 | 18.85 | 18.90 | 18.71 | 18.79 | 682,765 | +0.02(+0.08%) |
Oct 21, 2011 | 19.01 | 19.05 | 18.73 | 18.77 | 535,646 | -0.03(-0.14%) |
Oct 20, 2011 | 18.80 | 18.95 | 18.59 | 18.80 | 772,357 | +0.00(+0.00%) |
Oct 19, 2011 | 19.18 | 19.32 | 18.74 | 18.80 | 596,100 | -0.37(-1.95%) |
Oct 18, 2011 | 18.77 | 19.34 | 18.69 | 19.18 | 922,396 | +0.37(+1.99%) |
Oct 17, 2011 | 18.88 | 19.02 | 18.71 | 18.80 | 470,353 | -0.08(-0.42%) |
Oct 14, 2011 | 18.91 | 19.00 | 18.74 | 18.88 | 484,032 | +0.20(+1.07%) |
Oct 13, 2011 | 18.83 | 18.88 | 18.48 | 18.68 | 737,628 | -0.20(-1.06%) |
Oct 12, 2011 | 18.73 | 18.99 | 18.56 | 18.88 | 999,217 | +0.54(+2.96%) |
Oct 11, 2011 | 18.22 | 18.43 | 18.10 | 18.34 | 650,275 | +0.07(+0.38%) |
Oct 10, 2011 | 18.11 | 18.34 | 18.10 | 18.27 | 383,578 | +0.40(+2.21%) |
Oct 07, 2011 | 18.17 | 18.44 | 17.70 | 17.87 | 1,083,719 | -0.12(-0.67%) |
Oct 06, 2011 | 17.69 | 18.04 | 17.68 | 17.99 | 820,569 | +0.33(+1.88%) |
Oct 05, 2011 | 17.36 | 17.70 | 17.32 | 17.66 | 1,025,557 | +0.25(+1.42%) |
Oct 04, 2011 | 17.59 | 17.66 | 17.02 | 17.41 | 1,884,291 | -0.44(-2.48%) |