Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.67 | 20.76 | 20.67 | 20.74 | 40,656 | -0.01(-0.07%) |
Nov 29, 2011 | 20.83 | 20.96 | 20.70 | 20.75 | 95,415 | -0.01(-0.05%) |
Nov 28, 2011 | 20.71 | 20.78 | 20.69 | 20.76 | 118,158 | +0.01(+0.03%) |
Nov 25, 2011 | 20.91 | 20.91 | 20.76 | 20.76 | 17,605 | -0.06(-0.29%) |
Nov 23, 2011 | 20.80 | 20.83 | 20.76 | 20.82 | 39,873 | +0.02(+0.10%) |
Nov 22, 2011 | 20.80 | 20.83 | 20.71 | 20.80 | 145,267 | +0.03(+0.14%) |
Nov 21, 2011 | 20.84 | 20.89 | 20.73 | 20.77 | 80,300 | -0.03(-0.15%) |
Nov 18, 2011 | 20.76 | 21.03 | 20.75 | 20.80 | 52,749 | -0.02(-0.09%) |
Nov 17, 2011 | 20.89 | 22.22 | 20.74 | 20.82 | 102,316 | +0.02(+0.08%) |
Nov 16, 2011 | 20.81 | 20.82 | 20.75 | 20.80 | 234,959 | -0.00(-0.01%) |
Nov 15, 2011 | 20.80 | 20.82 | 20.76 | 20.80 | 79,491 | +0.00(+0.00%) |
Nov 14, 2011 | 20.80 | 20.82 | 20.77 | 20.80 | 222,397 | +0.02(+0.12%) |
Nov 11, 2011 | 20.76 | 20.81 | 20.73 | 20.78 | 116,149 | -0.03(-0.16%) |
Nov 10, 2011 | 20.78 | 20.83 | 20.76 | 20.81 | 194,000 | -0.05(-0.22%) |
Nov 09, 2011 | 20.87 | 20.88 | 20.82 | 20.86 | 90,635 | +0.05(+0.24%) |
Nov 08, 2011 | 20.83 | 20.85 | 20.79 | 20.81 | 162,579 | -0.03(-0.15%) |
Nov 07, 2011 | 20.78 | 20.87 | 20.78 | 20.84 | 16,718 | +0.03(+0.15%) |
Nov 04, 2011 | 20.79 | 20.83 | 20.79 | 20.81 | 103,329 | +0.02(+0.11%) |
Nov 03, 2011 | 20.80 | 20.84 | 20.78 | 20.79 | 81,095 | -0.06(-0.27%) |
Nov 02, 2011 | 20.81 | 20.86 | 20.79 | 20.84 | 130,013 | -0.03(-0.12%) |
Nov 01, 2011 | 20.82 | 20.89 | 20.80 | 20.87 | 41,263 | +0.11(+0.55%) |
Oct 31, 2011 | 20.75 | 20.77 | 20.69 | 20.75 | 57,962 | +0.12(+0.59%) |
Oct 28, 2011 | 20.58 | 20.64 | 20.57 | 20.63 | 101,460 | +0.07(+0.32%) |
Oct 27, 2011 | 20.69 | 20.69 | 20.55 | 20.57 | 204,622 | -0.09(-0.44%) |
Oct 26, 2011 | 20.70 | 20.72 | 20.65 | 20.66 | 75,261 | -0.04(-0.21%) |
Oct 25, 2011 | 20.62 | 20.74 | 20.62 | 20.70 | 171,735 | +0.12(+0.57%) |
Oct 24, 2011 | 20.65 | 20.65 | 20.58 | 20.58 | 357,685 | -0.05(-0.22%) |
Oct 21, 2011 | 20.64 | 20.75 | 20.61 | 20.63 | 115,977 | -0.01(-0.05%) |
Oct 20, 2011 | 20.64 | 20.68 | 20.53 | 20.64 | 95,518 | -0.02(-0.09%) |
Oct 19, 2011 | 20.58 | 20.68 | 20.58 | 20.66 | 118,089 | +0.02(+0.10%) |
Oct 18, 2011 | 20.64 | 20.66 | 20.60 | 20.64 | 63,169 | +0.02(+0.09%) |
Oct 17, 2011 | 20.57 | 20.63 | 20.54 | 20.62 | 56,445 | +0.04(+0.21%) |
Oct 14, 2011 | 20.54 | 20.59 | 20.53 | 20.58 | 82,506 | -0.01(-0.07%) |
Oct 13, 2011 | 20.58 | 20.60 | 20.57 | 20.59 | 74,467 | +0.05(+0.23%) |
Oct 12, 2011 | 20.55 | 20.56 | 20.49 | 20.54 | 125,766 | -0.01(-0.05%) |
Oct 11, 2011 | 20.65 | 20.65 | 20.53 | 20.56 | 291,582 | +0.01(+0.05%) |
Oct 10, 2011 | 20.51 | 20.62 | 20.51 | 20.55 | 113,136 | -0.07(-0.34%) |
Oct 07, 2011 | 20.61 | 20.68 | 20.59 | 20.62 | 256,003 | -0.05(-0.22%) |
Oct 06, 2011 | 20.70 | 20.70 | 20.66 | 20.66 | 204,235 | -0.04(-0.19%) |
Oct 05, 2011 | 20.72 | 20.77 | 20.70 | 20.70 | 158,463 | -0.07(-0.33%) |
Oct 04, 2011 | 20.83 | 20.85 | 20.75 | 20.77 | 164,646 | -0.05(-0.24%) |
Oct 03, 2011 | 20.78 | 20.83 | 20.75 | 20.82 | 109,912 | +0.08(+0.41%) |
Sep 30, 2011 | 20.69 | 20.76 | 20.68 | 20.73 | 128,504 | +0.04(+0.21%) |
Sep 29, 2011 | 20.68 | 20.70 | 20.65 | 20.69 | 41,786 | +0.03(+0.15%) |
Sep 28, 2011 | 20.63 | 20.68 | 20.63 | 20.66 | 114,332 | -0.05(-0.26%) |
Sep 27, 2011 | 20.65 | 20.72 | 20.65 | 20.71 | 115,158 | +0.00(+0.02%) |
Sep 26, 2011 | 20.75 | 20.82 | 20.68 | 20.71 | 367,157 | -0.12(-0.58%) |
Sep 23, 2011 | 20.92 | 20.93 | 20.82 | 20.83 | 127,453 | -0.09(-0.43%) |
Sep 22, 2011 | 20.90 | 20.97 | 20.85 | 20.92 | 234,237 | +0.09(+0.43%) |
Sep 21, 2011 | 20.76 | 20.86 | 20.75 | 20.83 | 308,635 | +0.06(+0.29%) |
Sep 20, 2011 | 20.76 | 20.77 | 20.72 | 20.77 | 45,853 | +0.03(+0.15%) |
Sep 19, 2011 | 20.75 | 20.76 | 20.72 | 20.74 | 187,378 | +0.07(+0.34%) |
Sep 16, 2011 | 20.63 | 20.68 | 20.63 | 20.67 | 49,402 | +0.03(+0.16%) |
Sep 15, 2011 | 20.68 | 20.68 | 20.05 | 20.63 | 360,483 | -0.04(-0.21%) |
Sep 14, 2011 | 20.70 | 20.74 | 20.65 | 20.68 | 379,618 | -0.02(-0.12%) |
Sep 13, 2011 | 20.75 | 20.76 | 20.70 | 20.70 | 64,671 | -0.06(-0.29%) |
Sep 12, 2011 | 20.77 | 20.80 | 20.76 | 20.76 | 147,171 | -0.02(-0.12%) |
Sep 09, 2011 | 20.73 | 20.82 | 20.73 | 20.79 | 28,544 | +0.04(+0.19%) |
Sep 08, 2011 | 20.71 | 20.75 | 20.71 | 20.75 | 69,850 | -0.02(-0.09%) |
Sep 07, 2011 | 20.74 | 20.77 | 20.71 | 20.77 | 121,290 | +0.01(+0.05%) |
Sep 06, 2011 | 20.83 | 20.83 | 20.72 | 20.76 | 126,605 | -0.01(-0.03%) |
Sep 02, 2011 | 20.67 | 20.78 | 20.67 | 20.76 | 188,761 | +0.13(+0.64%) |