Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.28 | 19.32 | 19.24 | 19.24 | 11,638 | +0.07(+0.36%) |
Dec 29, 2011 | 19.22 | 19.28 | 19.17 | 19.17 | 104,355 | -0.09(-0.47%) |
Dec 28, 2011 | 19.23 | 19.26 | 19.23 | 19.26 | 16,386 | +0.06(+0.32%) |
Dec 27, 2011 | 19.18 | 19.25 | 19.16 | 19.20 | 20,421 | -0.04(-0.20%) |
Dec 23, 2011 | 19.32 | 19.32 | 19.24 | 19.24 | 15,262 | -0.02(-0.12%) |
Dec 21, 2011 | 19.33 | 19.33 | 19.25 | 19.26 | 13,212 | -0.05(-0.24%) |
Dec 20, 2011 | 19.25 | 19.31 | 19.25 | 19.31 | 33,845 | +0.00(+0.00%) |
Dec 19, 2011 | 19.31 | 19.31 | 19.26 | 19.31 | 14,494 | +0.06(+0.32%) |
Dec 16, 2011 | 19.24 | 19.25 | 19.24 | 19.25 | 10,779 | +0.08(+0.40%) |
Dec 15, 2011 | 19.28 | 19.28 | 19.17 | 19.17 | 53,085 | -0.06(-0.32%) |
Dec 14, 2011 | 19.23 | 19.23 | 19.18 | 19.23 | 30,307 | -0.04(-0.20%) |
Dec 13, 2011 | 19.27 | 19.27 | 19.27 | 19.27 | 8,297 | +0.02(+0.08%) |
Dec 12, 2011 | 19.25 | 19.26 | 19.20 | 19.26 | 39,775 | +0.05(+0.28%) |
Dec 09, 2011 | 19.22 | 19.22 | 19.20 | 19.20 | 120,096 | +0.21(+1.08%) |
Dec 08, 2011 | 19.25 | 19.27 | 19.00 | 19.00 | 64,149 | -0.28(-1.46%) |
Dec 07, 2011 | 19.20 | 19.28 | 19.20 | 19.28 | 5,928 | +0.04(+0.20%) |
Dec 06, 2011 | 19.22 | 19.24 | 19.16 | 19.24 | 26,133 | -0.03(-0.16%) |
Dec 05, 2011 | 19.27 | 19.27 | 19.27 | 19.27 | 51,036 | +0.05(+0.28%) |
Dec 02, 2011 | 19.20 | 19.26 | 19.15 | 19.22 | 42,355 | +0.03(+0.16%) |
Dec 01, 2011 | 19.18 | 19.20 | 19.16 | 19.19 | 14,214 | -0.05(-0.24%) |
Nov 30, 2011 | 19.22 | 19.26 | 19.18 | 19.23 | 6,993 | +0.04(+0.20%) |
Nov 29, 2011 | 19.16 | 19.23 | 19.12 | 19.20 | 18,043 | -0.04(-0.20%) |
Nov 28, 2011 | 19.16 | 19.23 | 19.13 | 19.23 | 15,208 | +0.04(+0.20%) |
Nov 25, 2011 | 19.20 | 19.20 | 19.20 | 19.20 | 8,370 | -0.05(-0.28%) |
Nov 23, 2011 | 19.20 | 19.25 | 18.96 | 19.25 | 27,326 | +0.14(+0.72%) |
Nov 22, 2011 | 19.15 | 19.45 | 18.87 | 19.11 | 21,794 | -0.03(-0.16%) |
Nov 21, 2011 | 19.13 | 19.14 | 19.13 | 19.14 | 31,145 | -0.27(-1.41%) |
Nov 18, 2011 | 19.16 | 19.42 | 19.16 | 19.42 | 18,996 | +0.25(+1.31%) |
Nov 17, 2011 | 19.17 | 19.17 | 19.07 | 19.16 | 65,785 | -0.02(-0.12%) |
Nov 16, 2011 | 19.16 | 19.19 | 19.16 | 19.19 | 13,719 | -0.03(-0.16%) |
Nov 15, 2011 | 19.17 | 19.22 | 19.11 | 19.22 | 7,180 | +0.00(+0.00%) |
Nov 14, 2011 | 19.23 | 19.27 | 19.20 | 19.22 | 8,628 | -0.04(-0.20%) |
Nov 11, 2011 | 19.25 | 19.26 | 19.15 | 19.26 | 5,650 | -0.02(-0.12%) |
Nov 10, 2011 | 19.23 | 19.28 | 19.19 | 19.28 | 18,110 | +0.05(+0.28%) |
Nov 09, 2011 | 19.27 | 19.28 | 19.23 | 19.23 | 12,733 | -0.07(-0.36%) |
Nov 08, 2011 | 19.28 | 19.29 | 19.25 | 19.29 | 28,451 | -0.02(-0.08%) |
Nov 07, 2011 | 19.30 | 19.36 | 19.30 | 19.31 | 92,770 | -0.03(-0.16%) |
Nov 04, 2011 | 19.28 | 19.34 | 19.26 | 19.34 | 87,134 | +0.11(+0.59%) |
Nov 03, 2011 | 19.21 | 19.23 | 19.18 | 19.23 | 53,580 | -0.09(-0.47%) |
Nov 02, 2011 | 19.22 | 19.32 | 19.19 | 19.32 | 20,776 | +0.10(+0.51%) |
Nov 01, 2011 | 19.26 | 19.26 | 19.10 | 19.22 | 34,188 | +0.09(+0.48%) |
Oct 31, 2011 | 19.07 | 19.13 | 19.05 | 19.13 | 16,700 | +0.16(+0.84%) |
Oct 28, 2011 | 18.93 | 18.98 | 18.90 | 18.97 | 9,922 | +0.05(+0.28%) |
Oct 27, 2011 | 18.96 | 18.97 | 18.89 | 18.91 | 19,469 | -0.07(-0.36%) |
Oct 26, 2011 | 19.01 | 19.01 | 18.97 | 18.98 | 8,015 | -0.05(-0.24%) |
Oct 25, 2011 | 18.97 | 19.03 | 18.97 | 19.03 | 423,900 | +0.12(+0.64%) |
Oct 24, 2011 | 18.94 | 18.94 | 18.91 | 18.91 | 58,367 | +0.01(+0.04%) |
Oct 21, 2011 | 18.90 | 18.94 | 18.90 | 18.90 | 311,093 | +0.01(+0.04%) |
Oct 20, 2011 | 18.90 | 18.92 | 18.89 | 18.89 | 3,400 | +0.00(+0.00%) |
Oct 19, 2011 | 18.88 | 18.89 | 18.88 | 18.89 | 130,745 | +0.02(+0.08%) |
Oct 18, 2011 | 18.88 | 18.88 | 18.85 | 18.88 | 68,966 | +0.02(+0.12%) |
Oct 17, 2011 | 18.82 | 19.16 | 18.82 | 18.85 | 4,851 | +0.04(+0.20%) |
Oct 14, 2011 | 18.82 | 18.82 | 18.78 | 18.82 | 12,345 | +0.04(+0.20%) |
Oct 13, 2011 | 18.84 | 18.84 | 18.78 | 18.78 | 14,122 | -0.06(-0.32%) |
Oct 12, 2011 | 18.80 | 18.85 | 18.79 | 18.84 | 8,550 | -0.06(-0.32%) |
Oct 11, 2011 | 18.92 | 18.92 | 18.83 | 18.90 | 9,024 | -0.11(-0.56%) |
Oct 10, 2011 | 18.94 | 19.01 | 18.94 | 19.01 | 3,913 | +0.09(+0.48%) |
Oct 07, 2011 | 18.95 | 18.95 | 18.88 | 18.91 | 3,234 | -0.04(-0.20%) |
Oct 06, 2011 | 18.97 | 18.97 | 18.93 | 18.95 | 18,060 | +0.01(+0.04%) |
Oct 05, 2011 | 18.95 | 18.95 | 18.86 | 18.94 | 44,866 | -0.02(-0.12%) |
Oct 04, 2011 | 19.08 | 19.08 | 18.95 | 18.97 | 162,796 | -0.14(-0.76%) |