Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.45 | 20.56 | 20.35 | 20.35 | 89,078 | -0.12(-0.60%) |
Dec 29, 2011 | 20.13 | 20.54 | 20.13 | 20.48 | 94,695 | +0.35(+1.74%) |
Dec 28, 2011 | 20.62 | 20.62 | 20.10 | 20.13 | 122,536 | -0.44(-2.14%) |
Dec 27, 2011 | 20.22 | 20.66 | 20.22 | 20.57 | 99,291 | +0.25(+1.24%) |
Dec 23, 2011 | 20.47 | 20.61 | 20.28 | 20.31 | 144,527 | -0.20(-0.99%) |
Dec 21, 2011 | 20.17 | 20.56 | 20.17 | 20.52 | 157,935 | +0.24(+1.16%) |
Dec 20, 2011 | 20.23 | 20.40 | 20.18 | 20.28 | 306,721 | +0.32(+1.59%) |
Dec 19, 2011 | 20.21 | 20.61 | 19.91 | 19.96 | 211,424 | -0.18(-0.89%) |
Dec 16, 2011 | 20.31 | 20.50 | 20.04 | 20.14 | 419,005 | -0.04(-0.20%) |
Dec 15, 2011 | 20.07 | 20.25 | 20.04 | 20.18 | 316,998 | +0.31(+1.56%) |
Dec 14, 2011 | 20.09 | 20.25 | 19.84 | 19.87 | 282,525 | -0.39(-1.93%) |
Dec 13, 2011 | 20.39 | 20.71 | 20.18 | 20.26 | 289,182 | -0.04(-0.20%) |
Dec 12, 2011 | 20.21 | 20.31 | 19.99 | 20.31 | 342,445 | -0.15(-0.72%) |
Dec 09, 2011 | 19.83 | 20.57 | 19.82 | 20.45 | 231,886 | +0.65(+3.29%) |
Dec 08, 2011 | 20.31 | 20.33 | 19.78 | 19.80 | 244,035 | -0.70(-3.41%) |
Dec 07, 2011 | 20.22 | 20.62 | 20.09 | 20.50 | 167,604 | +0.17(+0.84%) |
Dec 06, 2011 | 20.66 | 20.74 | 20.31 | 20.33 | 230,076 | -0.34(-1.65%) |
Dec 05, 2011 | 20.78 | 20.87 | 20.51 | 20.67 | 214,533 | +0.20(+0.95%) |
Dec 02, 2011 | 20.54 | 20.68 | 20.36 | 20.48 | 151,342 | +0.12(+0.60%) |
Dec 01, 2011 | 20.26 | 20.61 | 20.14 | 20.35 | 264,227 | -0.07(-0.32%) |
Nov 30, 2011 | 20.41 | 20.43 | 20.09 | 20.42 | 381,488 | +0.62(+3.12%) |
Nov 29, 2011 | 19.71 | 19.93 | 19.62 | 19.80 | 251,587 | +0.12(+0.62%) |
Nov 28, 2011 | 19.78 | 19.95 | 19.52 | 19.68 | 192,149 | +0.46(+2.37%) |
Nov 25, 2011 | 19.30 | 19.53 | 19.22 | 19.22 | 90,241 | -0.18(-0.92%) |
Nov 23, 2011 | 19.73 | 19.81 | 19.32 | 19.40 | 169,451 | -0.51(-2.57%) |
Nov 22, 2011 | 20.14 | 20.44 | 19.91 | 19.91 | 142,982 | -0.20(-1.01%) |
Nov 21, 2011 | 20.43 | 20.45 | 20.03 | 20.12 | 220,309 | -0.64(-3.10%) |
Nov 18, 2011 | 20.92 | 21.13 | 20.71 | 20.76 | 141,092 | -0.11(-0.55%) |
Nov 17, 2011 | 21.04 | 21.24 | 20.74 | 20.87 | 211,965 | -0.21(-1.00%) |
Nov 16, 2011 | 21.17 | 21.39 | 21.01 | 21.09 | 240,937 | -0.29(-1.37%) |
Nov 15, 2011 | 20.87 | 21.43 | 20.86 | 21.38 | 273,058 | +0.41(+1.94%) |
Nov 14, 2011 | 21.05 | 21.10 | 20.81 | 20.97 | 201,533 | -0.20(-0.96%) |
Nov 11, 2011 | 20.80 | 21.22 | 20.79 | 21.18 | 178,304 | +0.59(+2.88%) |
Nov 10, 2011 | 20.41 | 20.79 | 20.35 | 20.58 | 224,431 | +0.36(+1.80%) |
Nov 09, 2011 | 20.53 | 20.75 | 20.05 | 20.22 | 387,271 | -0.79(-3.78%) |
Nov 08, 2011 | 20.55 | 21.17 | 20.45 | 21.01 | 336,732 | +0.51(+2.49%) |
Nov 07, 2011 | 20.46 | 20.60 | 20.02 | 20.50 | 211,693 | -0.02(-0.12%) |
Nov 04, 2011 | 20.35 | 20.71 | 20.24 | 20.53 | 190,731 | -0.02(-0.08%) |
Nov 03, 2011 | 20.20 | 20.60 | 20.00 | 20.54 | 260,251 | +0.54(+2.67%) |
Nov 02, 2011 | 19.90 | 20.08 | 19.58 | 20.01 | 317,020 | +0.34(+1.73%) |
Nov 01, 2011 | 19.46 | 20.78 | 19.46 | 19.67 | 363,847 | -0.97(-4.71%) |
Oct 31, 2011 | 21.03 | 21.03 | 20.63 | 20.64 | 422,099 | -0.68(-3.19%) |
Oct 28, 2011 | 21.55 | 21.72 | 21.32 | 21.32 | 246,581 | -0.34(-1.57%) |
Oct 27, 2011 | 20.98 | 21.84 | 20.75 | 21.66 | 368,359 | +1.12(+5.45%) |
Oct 26, 2011 | 20.50 | 20.61 | 19.94 | 20.54 | 198,213 | +0.36(+1.77%) |
Oct 25, 2011 | 20.69 | 20.69 | 20.15 | 20.19 | 499,602 | -0.58(-2.81%) |
Oct 24, 2011 | 20.78 | 20.85 | 20.58 | 20.77 | 216,185 | -0.02(-0.08%) |
Oct 21, 2011 | 20.64 | 20.80 | 20.51 | 20.79 | 193,422 | +0.46(+2.27%) |
Oct 20, 2011 | 20.27 | 20.38 | 19.81 | 20.32 | 159,386 | +0.06(+0.28%) |
Oct 19, 2011 | 20.25 | 20.82 | 20.09 | 20.27 | 222,370 | -0.13(-0.64%) |
Oct 18, 2011 | 19.82 | 20.51 | 19.72 | 20.40 | 201,624 | +0.58(+2.95%) |
Oct 17, 2011 | 20.42 | 20.58 | 19.76 | 19.81 | 243,332 | -0.80(-3.89%) |
Oct 14, 2011 | 20.53 | 20.71 | 20.32 | 20.62 | 136,230 | +0.26(+1.27%) |
Oct 13, 2011 | 20.20 | 20.43 | 20.08 | 20.36 | 126,269 | +0.00(+0.00%) |
Oct 12, 2011 | 20.18 | 20.45 | 20.12 | 20.36 | 197,070 | +0.36(+1.78%) |
Oct 11, 2011 | 19.78 | 20.09 | 19.78 | 20.00 | 149,574 | +0.07(+0.37%) |
Oct 10, 2011 | 19.64 | 19.95 | 19.55 | 19.93 | 177,176 | +0.62(+3.19%) |
Oct 07, 2011 | 19.47 | 19.67 | 19.27 | 19.31 | 241,739 | -0.06(-0.33%) |
Oct 06, 2011 | 18.91 | 19.42 | 18.91 | 19.38 | 298,497 | +0.81(+4.37%) |
Oct 05, 2011 | 18.63 | 18.74 | 18.20 | 18.57 | 471,497 | -0.06(-0.35%) |
Oct 04, 2011 | 18.01 | 18.70 | 17.95 | 18.63 | 525,858 | +0.45(+2.50%) |