Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.96 | 20.96 | 20.91 | 20.95 | 81,864 | +0.02(+0.10%) |
Dec 29, 2011 | 20.86 | 20.96 | 20.86 | 20.93 | 78,401 | +0.03(+0.16%) |
Dec 28, 2011 | 20.86 | 20.92 | 20.84 | 20.90 | 75,085 | +0.05(+0.24%) |
Dec 27, 2011 | 20.83 | 20.85 | 20.80 | 20.85 | 106,357 | +0.04(+0.19%) |
Dec 23, 2011 | 20.82 | 20.84 | 20.76 | 20.81 | 528,848 | -0.05(-0.26%) |
Dec 21, 2011 | 20.85 | 20.90 | 20.84 | 20.86 | 90,714 | -0.02(-0.10%) |
Dec 20, 2011 | 20.92 | 20.93 | 20.88 | 20.88 | 98,263 | -0.08(-0.38%) |
Dec 19, 2011 | 20.88 | 20.98 | 20.88 | 20.96 | 58,251 | +0.03(+0.15%) |
Dec 16, 2011 | 20.87 | 20.94 | 20.87 | 20.93 | 67,529 | +0.05(+0.22%) |
Dec 15, 2011 | 20.84 | 20.89 | 20.84 | 20.88 | 109,525 | -0.03(-0.14%) |
Dec 14, 2011 | 20.88 | 20.91 | 20.84 | 20.91 | 72,151 | +0.10(+0.48%) |
Dec 13, 2011 | 20.81 | 20.85 | 20.77 | 20.81 | 99,922 | +0.02(+0.09%) |
Dec 12, 2011 | 20.79 | 20.84 | 20.79 | 20.79 | 116,800 | +0.01(+0.03%) |
Dec 09, 2011 | 20.86 | 20.86 | 20.79 | 20.79 | 154,741 | -0.09(-0.41%) |
Dec 08, 2011 | 20.81 | 20.88 | 20.79 | 20.87 | 63,635 | +0.07(+0.34%) |
Dec 07, 2011 | 20.75 | 20.82 | 20.75 | 20.80 | 34,932 | +0.05(+0.24%) |
Dec 06, 2011 | 20.78 | 20.78 | 20.71 | 20.75 | 40,747 | -0.02(-0.10%) |
Dec 05, 2011 | 20.72 | 20.79 | 20.70 | 20.77 | 93,987 | +0.03(+0.12%) |
Dec 02, 2011 | 20.76 | 20.76 | 20.68 | 20.75 | 152,068 | +0.00(+0.02%) |
Dec 01, 2011 | 20.85 | 20.85 | 20.68 | 20.74 | 94,557 | +0.01(+0.03%) |
Nov 30, 2011 | 20.67 | 20.76 | 20.67 | 20.74 | 40,657 | -0.01(-0.07%) |
Nov 29, 2011 | 20.83 | 20.96 | 20.70 | 20.75 | 95,416 | -0.01(-0.05%) |
Nov 28, 2011 | 20.71 | 20.78 | 20.69 | 20.76 | 118,160 | +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 | 145,269 | +0.03(+0.14%) |
Nov 21, 2011 | 20.84 | 20.89 | 20.73 | 20.77 | 80,301 | -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 | 102,317 | +0.02(+0.08%) |
Nov 16, 2011 | 20.81 | 20.82 | 20.75 | 20.80 | 234,963 | -0.00(-0.01%) |
Nov 15, 2011 | 20.80 | 20.82 | 20.76 | 20.80 | 79,492 | +0.00(+0.00%) |
Nov 14, 2011 | 20.80 | 20.82 | 20.77 | 20.80 | 222,400 | +0.02(+0.12%) |
Nov 11, 2011 | 20.76 | 20.81 | 20.73 | 20.78 | 116,150 | -0.03(-0.16%) |
Nov 10, 2011 | 20.78 | 20.83 | 20.76 | 20.81 | 194,003 | -0.05(-0.22%) |
Nov 09, 2011 | 20.87 | 20.88 | 20.82 | 20.86 | 90,636 | +0.05(+0.24%) |
Nov 08, 2011 | 20.83 | 20.85 | 20.79 | 20.81 | 162,581 | -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 | 103,330 | +0.02(+0.11%) |
Nov 03, 2011 | 20.80 | 20.84 | 20.78 | 20.79 | 81,096 | -0.06(-0.27%) |
Nov 02, 2011 | 20.81 | 20.86 | 20.79 | 20.84 | 130,014 | -0.03(-0.12%) |
Nov 01, 2011 | 20.82 | 20.89 | 20.80 | 20.87 | 41,264 | +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 | 101,461 | +0.07(+0.32%) |
Oct 27, 2011 | 20.69 | 20.69 | 20.55 | 20.57 | 204,625 | -0.09(-0.44%) |
Oct 26, 2011 | 20.70 | 20.72 | 20.65 | 20.66 | 75,262 | -0.04(-0.21%) |
Oct 25, 2011 | 20.62 | 20.74 | 20.62 | 20.70 | 171,738 | +0.12(+0.57%) |
Oct 24, 2011 | 20.65 | 20.65 | 20.58 | 20.58 | 357,690 | -0.05(-0.22%) |
Oct 21, 2011 | 20.64 | 20.75 | 20.61 | 20.63 | 115,979 | -0.01(-0.05%) |
Oct 20, 2011 | 20.64 | 20.68 | 20.53 | 20.64 | 95,519 | -0.02(-0.09%) |
Oct 19, 2011 | 20.58 | 20.68 | 20.58 | 20.66 | 118,090 | +0.02(+0.10%) |
Oct 18, 2011 | 20.64 | 20.66 | 20.60 | 20.64 | 63,170 | +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 | 82,508 | -0.01(-0.07%) |
Oct 13, 2011 | 20.58 | 20.60 | 20.57 | 20.59 | 74,468 | +0.05(+0.23%) |
Oct 12, 2011 | 20.55 | 20.56 | 20.49 | 20.54 | 125,768 | -0.01(-0.05%) |
Oct 11, 2011 | 20.65 | 20.65 | 20.53 | 20.55 | 291,587 | +0.01(+0.05%) |
Oct 10, 2011 | 20.51 | 20.62 | 20.51 | 20.55 | 113,138 | -0.07(-0.34%) |
Oct 07, 2011 | 20.60 | 20.68 | 20.59 | 20.62 | 256,007 | -0.05(-0.22%) |
Oct 06, 2011 | 20.70 | 20.70 | 20.66 | 20.66 | 204,238 | -0.04(-0.19%) |
Oct 05, 2011 | 20.72 | 20.77 | 20.70 | 20.70 | 158,465 | -0.07(-0.33%) |
Oct 04, 2011 | 20.83 | 20.85 | 20.75 | 20.77 | 164,649 | -0.05(-0.24%) |