Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.92 | 20.31 | 19.92 | 20.14 | 74,471 | +0.02(+0.10%) |
Dec 29, 2011 | 19.85 | 20.15 | 19.85 | 20.12 | 50,802 | +0.17(+0.85%) |
Dec 28, 2011 | 20.04 | 20.34 | 19.86 | 19.95 | 41,596 | -0.42(-2.06%) |
Dec 27, 2011 | 20.24 | 20.55 | 20.24 | 20.37 | 51,478 | +0.04(+0.20%) |
Dec 23, 2011 | 20.49 | 20.49 | 20.19 | 20.33 | 48,648 | +0.51(+2.57%) |
Dec 21, 2011 | 19.82 | 19.96 | 19.67 | 19.82 | 55,012 | -0.13(-0.65%) |
Dec 20, 2011 | 19.64 | 20.12 | 19.64 | 19.95 | 100,935 | +0.36(+1.84%) |
Dec 19, 2011 | 19.62 | 19.90 | 19.53 | 19.59 | 130,050 | +0.26(+1.35%) |
Dec 16, 2011 | 19.43 | 19.59 | 19.30 | 19.33 | 70,170 | +0.18(+0.94%) |
Dec 15, 2011 | 19.23 | 19.47 | 19.15 | 19.15 | 72,993 | +0.33(+1.75%) |
Dec 14, 2011 | 19.04 | 19.05 | 18.80 | 18.82 | 65,650 | +0.15(+0.80%) |
Dec 13, 2011 | 18.96 | 19.24 | 18.67 | 18.67 | 74,237 | +0.18(+0.97%) |
Dec 12, 2011 | 18.95 | 18.95 | 18.16 | 18.49 | 78,211 | -0.98(-5.03%) |
Dec 09, 2011 | 19.29 | 19.47 | 19.16 | 19.47 | 46,678 | +0.15(+0.78%) |
Dec 08, 2011 | 19.70 | 19.80 | 19.32 | 19.32 | 120,422 | -0.50(-2.52%) |
Dec 07, 2011 | 19.89 | 19.90 | 19.65 | 19.82 | 49,420 | +0.00(+0.00%) |
Dec 06, 2011 | 19.65 | 19.89 | 19.65 | 19.82 | 58,260 | +0.31(+1.59%) |
Dec 05, 2011 | 19.56 | 19.70 | 19.46 | 19.51 | 24,022 | +0.01(+0.05%) |
Dec 02, 2011 | 19.45 | 19.73 | 19.35 | 19.50 | 47,734 | -0.55(-2.74%) |
Dec 01, 2011 | 20.25 | 20.25 | 19.80 | 20.05 | 127,770 | +0.73(+3.78%) |
Nov 30, 2011 | 18.78 | 19.56 | 18.78 | 19.32 | 66,106 | +0.58(+3.09%) |
Nov 29, 2011 | 18.77 | 18.92 | 18.69 | 18.74 | 48,703 | -0.19(-1.00%) |
Nov 28, 2011 | 19.14 | 19.14 | 18.78 | 18.93 | 76,716 | -0.33(-1.71%) |
Nov 25, 2011 | 19.50 | 19.53 | 19.26 | 19.26 | 30,465 | -0.34(-1.73%) |
Nov 23, 2011 | 19.96 | 19.96 | 19.55 | 19.60 | 66,601 | -0.60(-2.97%) |
Nov 22, 2011 | 20.51 | 20.51 | 19.93 | 20.20 | 557,762 | +0.81(+4.18%) |
Nov 21, 2011 | 19.43 | 19.55 | 19.29 | 19.39 | 305,580 | +0.26(+1.36%) |
Nov 18, 2011 | 19.14 | 19.43 | 19.10 | 19.13 | 35,394 | -0.10(-0.52%) |
Nov 17, 2011 | 19.67 | 19.90 | 19.23 | 19.23 | 35,318 | -0.51(-2.58%) |
Nov 16, 2011 | 19.88 | 20.11 | 19.72 | 19.74 | 73,621 | -0.46(-2.28%) |
Nov 15, 2011 | 19.94 | 20.32 | 19.94 | 20.20 | 22,205 | +0.18(+0.88%) |
Nov 14, 2011 | 20.42 | 20.72 | 19.93 | 20.02 | 67,913 | -0.43(-2.09%) |
Nov 11, 2011 | 20.19 | 20.54 | 20.19 | 20.45 | 46,980 | -0.23(-1.11%) |
Nov 10, 2011 | 20.94 | 20.94 | 20.43 | 20.68 | 17,347 | +0.58(+2.89%) |
Nov 09, 2011 | 21.07 | 21.07 | 20.10 | 20.10 | 38,513 | -1.47(-6.82%) |
Nov 08, 2011 | 21.67 | 21.67 | 21.11 | 21.57 | 24,098 | -1.08(-4.77%) |
Nov 07, 2011 | 22.50 | 22.75 | 22.30 | 22.65 | 34,968 | -0.54(-2.33%) |
Nov 04, 2011 | 23.09 | 23.37 | 22.82 | 23.19 | 163,314 | -0.37(-1.57%) |
Nov 03, 2011 | 23.73 | 23.83 | 23.19 | 23.56 | 32,458 | -0.14(-0.59%) |
Nov 02, 2011 | 23.51 | 23.86 | 23.46 | 23.70 | 26,469 | +1.20(+5.33%) |
Nov 01, 2011 | 22.21 | 22.80 | 22.21 | 22.50 | 27,825 | -0.66(-2.85%) |
Oct 31, 2011 | 23.62 | 23.62 | 23.00 | 23.16 | 17,174 | -0.79(-3.30%) |
Oct 28, 2011 | 24.15 | 24.23 | 23.90 | 23.95 | 25,225 | -0.20(-0.83%) |
Oct 27, 2011 | 24.00 | 24.34 | 23.68 | 24.15 | 26,396 | +1.44(+6.34%) |
Oct 26, 2011 | 22.68 | 22.93 | 22.21 | 22.71 | 40,243 | +0.26(+1.16%) |
Oct 25, 2011 | 22.60 | 22.63 | 22.34 | 22.45 | 24,652 | +0.17(+0.76%) |
Oct 24, 2011 | 22.03 | 22.45 | 22.03 | 22.28 | 34,995 | +1.27(+6.04%) |
Oct 21, 2011 | 20.91 | 21.31 | 20.91 | 21.01 | 30,481 | +0.22(+1.06%) |
Oct 20, 2011 | 21.09 | 21.09 | 20.71 | 20.79 | 22,826 | -0.40(-1.89%) |
Oct 19, 2011 | 21.45 | 21.75 | 21.19 | 21.19 | 25,238 | -0.52(-2.40%) |
Oct 18, 2011 | 21.67 | 22.11 | 21.20 | 21.71 | 57,000 | -0.35(-1.59%) |
Oct 17, 2011 | 22.73 | 22.85 | 22.05 | 22.06 | 37,142 | -0.11(-0.50%) |
Oct 14, 2011 | 22.15 | 22.53 | 22.15 | 22.17 | 13,782 | +0.07(+0.32%) |
Oct 13, 2011 | 22.09 | 22.36 | 21.84 | 22.10 | 28,138 | -0.38(-1.69%) |
Oct 12, 2011 | 22.20 | 22.74 | 22.20 | 22.48 | 21,446 | +0.64(+2.93%) |
Oct 11, 2011 | 21.62 | 21.98 | 21.62 | 21.84 | 12,847 | -0.02(-0.09%) |
Oct 10, 2011 | 21.74 | 22.01 | 21.74 | 21.86 | 17,806 | +0.08(+0.37%) |
Oct 07, 2011 | 22.03 | 22.04 | 21.60 | 21.78 | 24,598 | +0.73(+3.47%) |
Oct 06, 2011 | 20.79 | 21.13 | 20.74 | 21.05 | 44,029 | +1.80(+9.35%) |
Oct 05, 2011 | 18.56 | 19.40 | 18.56 | 19.25 | 60,049 | +0.35(+1.85%) |
Oct 04, 2011 | 18.33 | 18.90 | 18.26 | 18.90 | 72,706 | +0.00(+0.00%) |